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 06 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 385 196 189 12,841 7,905 4,936 19
AAC AAC TECH (02018) 431 234 197 20,651 10,168 10,483 44
ACC ANHUI CONCH (00914) 82 26 56 33,332 14,835 18,497 29
AIA AIA (01299) 5,209 2,124 3,085 103,560 56,626 46,934 28
AIR AIR CHINA (00753) 1,152 902 250 23,136 9,569 13,567 42
ALB BABA (09988) 93,508 51,775 41,733 1,887,436 811,087 1,076,349 48
ALC ALUMINUM CORP OF CHINA (02600) 4,557 2,513 2,044 35,045 17,649 17,396 63
ALH ALI HEALTH (00241) 1,444 1,331 113 59,262 31,774 27,488 40
AMC CAM CSI300 (03188) 279 113 166 10,845 5,215 5,630 20
ANA ANTA SPORTS (02020) 5,877 3,117 2,760 117,553 54,498 63,055 27
BCM BANK OF COMM CO LTD (03328) 955 618 337 16,210 5,252 10,958 20
BEA BANK OF EAST ASIA (00023) 639 289 350 13,056 3,737 9,319 20
BIU BIDU (09888) 15,112 10,483 4,629 729,856 321,812 408,044 60
BLI BILIBILI (09626) 4,861 2,134 2,727 140,639 59,929 80,710 71
BOC BOC HK (HLDGS) LTD (02388) 741 320 421 41,073 20,386 20,687 17
BUD BUD APAC (01876) 232 31 201 11,990 3,488 8,502 23
BYA BYD (ADJ-A) (01211) 1,120 151 969 34,434 13,170 21,264 34
BYD BYD COMPANY (01211) 29,347 13,654 15,693 570,458 230,489 339,969 43
BYE BYD ELECTRONIC (00285) 755 342 413 25,496 12,221 13,275 46
CAT CATL (03750) 9,387 4,257 5,130 189,359 58,902 130,457 45
CCC CHINA COMM CONS (01800) 242 232 10 36,495 21,193 15,302 22
CCE CHINA COAL (01898) 435 311 124 14,399 7,718 6,681 36
CDA CHINA CINDA (01359) 48 42 6 3,543 2,060 1,483 37
CGN CGN POWER (01816) 159 118 41 6,211 3,289 2,922 33
CHQ CHINA HONGQIAO (01378) 787 312 475 6,068 2,194 3,874 51
CHT CHINA MOBILE LTD (00941) 4,046 2,146 1,900 180,023 84,023 96,000 12
CHU CHINA UNICOM LTD (00762) 2,987 1,598 1,389 43,372 22,392 20,980 23
CIT CITIC (00267) 1,058 472 586 24,484 14,020 10,464 27
CKH CKH HOLDINGS (00001) 1,676 1,016 660 52,894 32,767 20,127 20
CKP CK ASSET (01113) 236 133 103 9,503 4,592 4,911 18
CLI CHINA LIFE INSURANCE (02628) 13,808 8,000 5,808 288,246 133,850 154,396 40
CLP CLP HOLDINGS LTD (00002) 1,362 516 846 12,601 5,110 7,491 7
CMB CM BANK (03968) 11,142 3,942 7,200 170,442 66,968 103,474 25
CNC CNOOC LTD (00883) 8,728 4,858 3,870 231,662 106,732 124,930 22
COG COUNTRY GARDEN (02007) 1,223 1,181 42 14,005 8,327 5,678 77
COL CHINA OVERSEAS (00688) 440 222 218 24,238 10,903 13,335 26
COS COSCO SHIP HOLD (01919) 242 157 85 29,253 14,094 15,159 25
CPA CATHAY PACIFIC AIRWAYS (00293) 3,384 2,703 681 19,710 11,793 7,917 23
CPC CHINA PETROL & CHEM COR (00386) 4,621 2,602 2,019 197,401 84,369 113,032 20
CPI CPIC (02601) 371 213 158 37,809 19,142 18,667 36
CRC CHINA RAIL CONS (01186) 530 30 500 49,675 40,737 8,938 20
CRG CHINA RAILWAY (00390) 246 1 245 38,703 22,031 16,672 26
CRL CHINA RES LAND (01109) 2,959 2,620 339 46,896 26,314 20,582 25
CRP CHINA RES POWER (00836) 486 332 154 8,203 3,394 4,809 18
CSA CSOP A50 ETF (02822) 981 945 36 9,499 5,167 4,332 20
CSE CHINA SHENHUA (01088) 795 467 328 27,968 7,938 20,030 29
CSP CSPC PHARMA (01093) 2,595 1,800 795 126,723 66,208 60,515 49
CTB CITIC BANK (00998) 270 250 20 45,174 21,635 23,539 22
CTC CHINA TELECOM CORP LTD (00728) 3,064 1,628 1,436 74,030 47,616 26,414 21
CTS CITIC SEC (06030) 1,519 943 576 43,861 25,126 18,735 40
DFM DONGFENG GROUP (00489) 1,037 907 130 25,273 19,505 5,768 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 166
GAC GAC GROUP (02238) 68 22 46 4,576 2,254 2,322 35
GAH GEELY AUTO (00175) 1,888 1,127 761 39,491 18,526 20,965 41
GHL XINYI GLASS (00868) 262 239 23 3,742 2,362 1,380 37
GJA HAI CAP. ADJ. (02611) 27 23 4 601 390 211 35
GLI GANFENG LITHIUM (01772) 2,230 1,633 597 77,863 45,378 32,485 73
GLX GALAXY ENT (00027) 2,292 1,059 1,233 32,417 15,433 16,984 34
GWM GWMOTOR (02333) 1,205 687 518 55,382 25,927 29,455 38
HCF HSCEI ETF (02828) 947 907 40 27,532 12,713 14,819 20
HDO HAIDILAO (06862) 3,920 1,902 2,018 32,275 19,703 12,572 26
HEH POWER ASSETS (00006) 613 297 316 6,626 2,438 4,188 10
HES HAIER SMART HOME (06690) 421 344 77 8,185 5,141 3,044 27
HEX HK EXCHANGES & CLEARING (00388) 19,263 10,046 9,217 443,293 242,626 200,667 25
HGN HENGAN INT'L (01044) 89 28 61 4,884 1,749 3,135 22
HKB HSBC HOLDINGS PLC (00005) 18,489 10,297 8,192 508,581 206,536 302,045 23
HKG HONG KONG & CHINA GAS (00003) 2,787 1,665 1,122 27,465 10,088 17,377 12
HLD HENDERSON LAND DEV LTD (00012) 330 235 95 12,480 8,140 4,340 22
HNP HUANENG POWER INT INC (00902) 1,515 380 1,135 29,297 13,683 15,614 30
HOS HUA HONG SEMI (01347) 3,043 1,526 1,517 32,826 18,964 13,862 84
HSB HANG SENG BANK LTD (00011) 42 36 6 30,990 8,477 22,513 2
INB INNOVENT BIO (01801) 327 278 49 13,485 5,896 7,589 53
JDC JD (09618) 20,268 4,451 15,817 409,216 157,105 252,111 42
JDH JD HEALTH (06618) 604 230 374 11,097 5,183 5,914 46
JXC JIANGXI COPPER (00358) 1,053 551 502 35,035 14,098 20,937 54
KDS KINGDEE INT'L (00268) 448 251 197 16,606 6,963 9,643 44
KLE KUNLUN ENERGY (00135) 185 9 176 5,261 1,494 3,767 14
KSO KINGSOFT (03888) 322 295 27 16,099 7,149 8,950 45
KST KUAISHOU (01024) 13,467 8,359 5,108 338,990 174,710 164,280 48
LAU LI AUTO (02015) 5,450 3,431 2,019 251,902 99,041 152,861 51
LEN LENOVO GROUP (00992) 10,434 5,317 5,117 141,085 71,299 69,786 37
LNI LI NING (02331) 7,720 4,057 3,663 119,472 56,641 62,831 32
LNK LINK REIT (00823) 1,560 906 654 36,759 18,012 18,747 16
MDG MIDEA GROUP (00300) 2,158 721 1,437 16,743 7,987 8,756 26
MEN MENGNIU DAIRY (02319) 1,479 984 495 32,153 15,021 17,132 25
MET MEITUAN DIANPING (03690) 112,023 43,064 68,959 1,826,189 896,127 930,062 42
MGM MGM CHINA (02282) 183 48 135 11,587 6,887 4,700 30
MIU XIAOMI (01810) 60,762 36,330 24,432 1,338,204 686,402 651,802 37
MOL CMOC (03993) 128 98 30 2,830 1,131 1,699 58
MSB MINSHENG BANK (01988) 17 0 17 5,019 2,977 2,042 24
MTR MTR CORPORATION LTD (00066) 2,197 1,169 1,028 33,896 16,190 17,706 24
NBM CNBM (03323) 318 224 94 27,797 12,768 15,029 36
NCL NCI (01336) 305 199 106 15,117 7,398 7,719 38
NFU NONGFU SPRING (09633) 409 195 214 7,149 1,999 5,150 27
NTE NTES (09999) 566 317 249 32,811 16,312 16,499 45
NWD NEW WORLD DEV CO LTD (00017) 874 305 569 43,535 18,857 24,678 47
ORT NEW ORIENTAL (09901) 403 198 205 5,378 2,806 2,572 39
PAI PING AN INSURANCE LTD (02318) 28,228 18,844 9,384 938,923 469,584 469,339 34
PEC PETROCHINA CO LTD (00857) 11,880 7,283 4,597 596,645 262,957 333,688 27
PEN XPENG (09868) 25,256 11,979 13,277 182,436 76,527 105,909 68
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 71
PHT PA GOODDOCTOR (01833) 1,020 623 397 30,283 14,523 15,760 48
PIC PICC P&C (02328) 365 206 159 11,700 5,432 6,268 32
PIN PICC GROUP (01339) 252 154 98 6,676 3,996 2,680 34
POP POP MART (09992) 22,531 8,287 14,244 129,729 50,291 79,438 47
SAN SANDS CHINA LTD (01928) 2,303 1,360 943 76,226 34,116 42,110 36
SBO SINO BIOPHARM (01177) 700 361 339 11,682 5,614 6,068 48
SET SENSETIME (00020) 5,157 4,121 1,036 24,612 14,362 10,250 51
SHK SUN HUNG KAI PPT LTD (00016) 1,183 522 661 16,164 7,653 8,511 21
SHL XINYI SOLAR (00968) 2,486 1,969 517 33,066 16,642 16,424 49
SHZ SHENZHOU INTL (02313) 923 275 648 10,550 3,977 6,573 33
SMC SMIC (00981) 6,987 4,235 2,752 71,201 29,965 41,236 59
SNO SUNNY OPT (02382) 6,061 4,035 2,026 35,411 15,823 19,588 42
SNP SINOPHARM (01099) 233 42 191 12,911 5,906 7,005 23
SUN SUNAC (01918) 222 194 28 17,223 10,985 6,238 77
SWA SWIRE PACIFIC LTD 'A' (00019) 156 101 55 3,917 2,117 1,800 19
TCH TENCENT HOLDINGS LTD (00700) 118,607 72,187 46,420 1,743,760 822,082 921,678 32
TIC TECHTRONIC IND (00669) 1,018 727 291 13,608 7,818 5,790 36
TRF TRACKER FUND OF HK (02800) 2,121 1,286 835 32,509 16,335 16,174 18
TRP TRIP.COM (09961) 828 436 392 33,251 11,947 21,304 38
VNK CHINA VANKE (02202) 1,004 496 508 46,033 13,519 32,514 39
WEB WB (09898) 70 0 70 1,817 200 1,617 36
WHD WHG (ADJ-B) (00288) 1 0 1 1,183 499 684 26
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 26
WHG WH GROUP (00288) 96 43 53 1,595 749 846 27
WHL THE WHARF (HLDGS) LTD (00004) 28 28 0 699 398 301 20
WWC WANT WANT CHINA (00151) 22 0 22 2,431 979 1,452 29
WXB WUXI BIO (02269) 8,061 4,666 3,395 147,358 59,316 88,042 47
XAB ABC ($0.001) (01288) 708 290 418 28,898 13,476 15,422 23
XBC BANK OF CHINA ($0.001) (03988) 14,540 8,175 6,365 723,705 414,186 309,519 16
XCC CCB ($0.001) (00939) 25,691 9,577 16,114 641,339 261,694 379,645 20
XIC ICBC ($0.001) (01398) 11,889 5,778 6,111 504,080 226,111 277,969 19
XPB PSBC ($0.001) (01658) 303 99 204 8,675 4,608 4,067 23
XTA CHINA TOWER ($0.001) (AD(00788) 20 20 0 1,324 879 445 19
XTW CHINA TOWER ($0.001) (00788) 4,380 3,770 610 53,547 34,222 19,325 19
YZC YANKUANG ENERGY (01171) 722 214 508 30,362 17,385 12,977 40
ZAO ZA ONLINE (06060) 385 244 141 26,103 12,452 13,651 40
ZJM ZIJIN MINING GROUP (02899) 8,204 4,135 4,069 83,034 37,406 45,628 44
ZSH ZHONGSHENG HLDG (00881) 395 278 117 13,697 6,932 6,765 39
TOTAL 865,677 456,787 408,890 18,495,034 8,654,692 9,840,342
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 30MAR26 90.00 25,984 4.31 41 4.85 4.29 38,837 -0.76 -14.99
C TCH 14NOV25 680.00 12,422 2.23 33 2.19 1.00 16,211 +1.03 +85.83
P MET 30MAR26 85.00 12,235 2.95 41 3.38 2.95 56,392 -0.53 -15.23
P TCH 07NOV25 650.00 9,025 8.08 33 17.00 7.00 1,779 -14.18 -63.70
C TCH 14NOV25 660.00 7,742 6.12 32 6.30 3.78 3,709 +2.92 +91.25
C MET 30DEC25 140.00 7,505 0.22 41 0.89 0.77 33,184 +0.05 +29.41
C MIU 30DEC25 47.00 6,331 1.26 37 1.32 1.15 7,835 +0.01 +0.80
P MIU 26FEB26 42.00 6,281 2.52 35 2.70 2.56 6,396 -0.07 -2.70
P MET 30MAR26 95.00 6,161 6.05 40 6.71 6.01 17,399 -0.87 -12.57
P ALB 29JAN26 130.00 6,061 1.82 43 1.98 1.94 7,595 -0.76 -29.46
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHQ 27NOV25 39.00 5 0.13 51 0.19 0.14 5 +0.12 +1,200.00
P HKB 29SEP26 72.50 0 0.13 21 0.00 0.00 28 +0.12 +1,200.00
C ALC 27NOV25 13.00 69 0.12 63 0.18 0.10 183 +0.11 +1,100.00
P HKB 29JAN26 80.00 0 0.11 33 0.00 0.00 456 +0.10 +1,000.00
P HKB 29SEP26 75.00 3 0.21 21 1.10 1.10 29 +0.19 +950.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 07NOV25 520.00 435 0.01 44 0.55 0.30 401 -2.26 -99.56
P CAT 07NOV25 510.00 9 0.01 56 0.35 0.35 255 -1.01 -99.02
P ALB 07NOV25 155.00 308 0.01 49 0.34 0.05 1,321 -0.85 -98.84
P JDC 07NOV25 120.00 143 0.01 46 0.18 0.07 586 -0.58 -98.31
C CAT 07NOV25 590.00 19 0.02 45 0.24 0.18 93 -0.91 -97.85
* 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$ 16.58
27NOV25 9.25 C 0.00 0.00 0.00 7.35 +0.30 141 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.21 +0.41 185 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.85 +0.30 129 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.60 +0.30 124 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.17 +0.37 146 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.67 +0.37 134 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.10 +0.30 92 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.61 +0.31 90 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.10 +0.30 74 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.60 +0.30 65 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.10 +0.29 56 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.67 +0.37 68 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.11 +0.31 44 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.60 +0.30 31 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 1.11 +0.29 26 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.62 +0.22 19 0 77 0
27NOV25 16.50 C 0.18 0.22 0.18 0.25 +0.11 18 13 2,366 0
27NOV25 17.00 C 0.08 0.09 0.08 0.08 +0.04 19 81 382 +56
27NOV25 17.50 C 0.03 0.03 0.03 0.02 +0.01 19 9 460 +9
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.60 +0.30 124 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.35 +0.30 119 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.13 +0.33 127 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.87 +0.32 119 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.66 +0.36 125 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.35 +0.30 102 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.21 +0.41 124 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.85 +0.30 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.60 +0.30 89 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 6.17 +0.37 99 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.67 +0.37 91 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 5.10 +0.30 67 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.61 +0.31 65 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 4.10 +0.30 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.61 +0.31 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.11 +0.30 45 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.67 +0.37 47 0 27 0
30DEC25 14.50 C 0.00 0.00 0.00 2.11 +0.31 32 0 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.61 +0.30 26 0 6 0
30DEC25 15.50 C 0.00 0.00 0.00 1.11 +0.28 20 0 79 0
30DEC25 16.00 C 0.59 0.62 0.59 0.65 +0.17 17 45 573 -15
30DEC25 16.50 C 0.00 0.00 0.00 0.37 +0.10 18 0 209 0
30DEC25 17.00 C 0.20 0.22 0.20 0.21 +0.06 18 16 83 0
30DEC25 17.50 C 0.13 0.13 0.13 0.11 +0.04 19 16 1,610 0
30DEC25 18.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 116 0
30DEC25 18.50 C 0.05 0.05 0.05 0.02 0.00 18 5 90 +5
30DEC25 19.00 C 0.02 0.02 0.02 0.01 0.00 19 5 97 +5
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.85 +0.30 77 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.60 +0.30 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.17 +0.37 80 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.67 +0.37 74 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.10 +0.21 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.61 +0.27 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 +0.30 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.61 +0.31 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.11 +0.30 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.67 +0.37 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.11 +0.31 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.61 +0.29 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.13 +0.25 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.74 +0.15 17 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.49 +0.11 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.32 +0.07 18 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.20 +0.06 18 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.17 +0.36 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.67 +0.36 63 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.11 +0.22 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.61 +0.27 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.11 +0.31 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.61 +0.31 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.11 +0.30 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.67 +0.37 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.11 +0.31 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.62 +0.28 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.21 +0.24 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.87 +0.18 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.62 +0.15 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.43 +0.11 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 +0.09 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 +0.08 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 +0.05 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.60 +0.30 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.35 +0.30 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.13 +0.33 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.87 +0.32 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.66 +0.36 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.35 +0.28 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.21 +0.39 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.85 +0.30 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.60 +0.30 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.17 +0.36 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.67 +0.36 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.11 +0.22 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.61 +0.27 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.11 +0.31 36 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.61 +0.30 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.11 +0.30 28 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.67 +0.37 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.11 +0.30 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.62 +0.22 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 +0.21 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.98 +0.20 18 0 4 0
30MAR26 16.50 C 0.69 0.69 0.69 0.73 +0.17 18 4 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.53 +0.13 18 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.38 +0.12 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.27 +0.10 19 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 +0.08 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.04 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.66 +0.31 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.35 +0.25 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.21 +0.36 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.85 +0.25 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.60 +0.25 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.17 +0.29 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.67 +0.29 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.11 +0.22 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.61 +0.26 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.11 +0.31 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.61 +0.30 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.11 +0.27 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.67 +0.31 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 +0.23 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.85 +0.23 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 +0.20 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 +0.18 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 +0.19 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.78 +0.14 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 +0.11 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 +0.07 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.08 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 +0.06 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.05 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.85 +0.25 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 +0.25 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.17 +0.29 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.67 +0.29 30 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 5.11 +0.22 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 +0.27 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.16 +0.36 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 +0.35 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.22 19 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 +0.12 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 +0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 +0.16 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 +0.14 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 +0.12 19 0 0 0
29SEP26 16.50 C 1.16 1.17 1.16 1.30 +0.10 19 2 18 +2
29SEP26 17.00 C 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.06 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 +0.04 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.04 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 196 7,905 +62
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 204 0
27NOV25 15.50 P 0.06 0.06 0.06 0.06 -0.06 19 4 457 -4
27NOV25 16.00 P 0.26 0.26 0.18 0.19 -0.15 19 114 334 +109
27NOV25 16.50 P 0.55 0.55 0.55 0.46 -0.21 19 2 160 +2
27NOV25 17.00 P 0.00 0.00 0.00 0.85 -0.24 21 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.30 -0.26 22 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.78 -0.28 21 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.27 -0.37 0 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 2.77 -0.36 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.26 -0.37 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.77 -0.37 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.77 -0.36 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.77 -0.37 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.77 -0.35 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.77 -0.35 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.77 -0.35 57 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.77 -0.36 69 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 102 0
30DEC25 14.50 P 0.04 0.04 0.04 0.03 -0.02 19 20 114 -15
30DEC25 15.00 P 0.07 0.08 0.07 0.07 -0.04 18 45 128 +11
30DEC25 15.50 P 0.15 0.15 0.15 0.16 -0.09 18 4 213 +4
30DEC25 16.00 P 0.00 0.00 0.00 0.33 -0.13 18 0 746 0
30DEC25 16.50 P 0.00 0.00 0.00 0.60 -0.18 19 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.95 -0.21 19 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.30 -0.34 15 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.82 -0.31 22 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.30 -0.34 23 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.78 -0.37 22 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.27 -0.36 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.78 -0.37 29 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.77 -0.38 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.77 -0.38 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.77 -0.37 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.77 -0.38 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.77 -0.39 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.77 -0.36 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.25 -0.08 18 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.42 -0.13 18 0 30 0
29JAN26 16.50 P 0.00 0.00 0.00 0.69 -0.17 19 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.03 -0.21 19 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.42 -0.22 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.86 -0.29 21 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.32 -0.32 22 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.81 -0.34 24 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.30 -0.36 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.79 -0.38 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.77 -0.42 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.77 -0.39 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.77 -0.37 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.77 -0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.77 -0.39 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.77 -0.37 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.32 -0.06 19 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.51 -0.11 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.78 -0.12 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.11 -0.13 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.49 -0.16 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.90 -0.25 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.36 -0.28 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.82 -0.34 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 -0.37 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.79 -0.38 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.77 -0.42 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.77 -0.41 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.77 -0.37 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.78 -0.38 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.77 -0.39 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 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 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 19 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.38 -0.07 18 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.58 -0.10 18 0 31 0
30MAR26 16.50 P 0.00 0.00 0.00 0.85 -0.09 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.11 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 -0.13 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 -0.22 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 -0.26 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.85 -0.31 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.37 -0.30 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 -0.38 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 -0.41 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.77 -0.41 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.77 -0.37 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.79 -0.37 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 -0.39 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.78 -0.36 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 -0.07 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 -0.09 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.17 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 -0.16 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 -0.19 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 -0.22 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 -0.24 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 -0.25 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 -0.28 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 -0.30 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.84 -0.35 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 -0.40 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 -0.36 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.81 -0.35 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 -0.35 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.82 -0.32 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.07 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.09 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.09 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 -0.11 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.17 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 -0.20 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 -0.17 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.25 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.26 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.27 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 -0.28 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.43 -0.24 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 -0.26 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 -0.33 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 -0.34 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 -0.32 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.81 -0.35 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 -0.35 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 -0.30 38 0 0 0
TOTAL PUT 189 4,936 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.92
27NOV25 29.00 C 0.00 0.00 0.00 11.02 - 65 0 0 -
27NOV25 30.00 C 0.00 0.00 0.00 10.09 +1.57 70 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.03 +1.55 54 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.05 +1.48 51 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.04 +1.29 44 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.09 +1.25 43 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.18 +1.36 43 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.32 +1.30 43 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.53 +1.15 43 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 2.86 +1.03 45 0 15 0
27NOV25 39.00 C 2.26 2.26 2.26 2.26 +0.89 45 15 16 -7
27NOV25 40.00 C 1.24 1.24 1.24 1.72 +0.69 45 1 204 +1
27NOV25 41.00 C 0.81 1.23 0.81 1.28 +0.54 44 38 97 +2
27NOV25 42.00 C 0.61 0.80 0.61 0.93 +0.41 44 33 130 +33
27NOV25 43.00 C 0.48 0.65 0.48 0.65 +0.30 44 5 126 +4
27NOV25 44.00 C 0.30 0.41 0.30 0.45 +0.22 44 33 605 +31
27NOV25 45.00 C 0.29 0.29 0.29 0.30 +0.15 44 1 166 -1
27NOV25 46.00 C 0.00 0.00 0.00 0.20 +0.10 44 0 315 0
27NOV25 47.00 C 0.17 0.17 0.17 0.13 +0.07 44 1 229 0
27NOV25 48.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 20.03 +1.34 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.10 +1.41 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.04 +1.54 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.05 +1.55 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.11 +1.60 66 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.09 +1.65 57 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 14.16 +1.62 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.06 +1.28 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 12.08 +1.31 38 0 0 0
30DEC25 29.00 C 10.95 10.95 10.95 11.19 +1.46 49 1 0 -1
30DEC25 30.00 C 0.00 0.00 0.00 10.14 +1.60 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.33 +1.38 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.38 +1.62 45 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.52 +1.37 45 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.62 +1.22 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.83 +1.02 43 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 5.10 +1.20 43 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.41 +1.08 43 0 54 0
30DEC25 38.00 C 0.00 0.00 0.00 3.83 +0.98 44 0 73 0
30DEC25 39.00 C 0.00 0.00 0.00 3.26 +0.87 44 0 155 0
30DEC25 40.00 C 2.55 2.55 2.55 2.79 +0.74 44 1 84 +1
30DEC25 41.00 C 1.97 1.97 1.97 2.34 +0.72 44 15 66 -15
30DEC25 42.00 C 1.77 1.95 1.77 1.95 +0.63 44 4 295 0
30DEC25 43.00 C 0.00 0.00 0.00 1.61 +0.47 44 0 63 0
30DEC25 44.00 C 1.16 1.16 1.16 1.32 +0.40 44 2 89 +2
30DEC25 45.00 C 1.10 1.10 1.10 1.07 +0.33 44 1 225 0
30DEC25 46.00 C 0.00 0.00 0.00 0.86 +0.28 44 0 229 0
30DEC25 47.00 C 0.65 0.78 0.65 0.69 +0.23 44 7 272 +7
30DEC25 48.00 C 0.65 0.65 0.63 0.55 +0.19 44 6 203 +6
30DEC25 49.00 C 0.00 0.00 0.00 0.43 +0.15 43 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.34 +0.12 43 0 680 0
30DEC25 52.50 C 0.00 0.00 0.00 0.18 +0.07 43 0 185 0
30DEC25 55.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 11.37 - 45 0 0 -
29JAN26 30.00 C 0.00 0.00 0.00 10.48 +1.43 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.59 +1.35 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.74 +1.48 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.95 +1.52 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.00 +1.01 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.27 +1.17 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.73 +1.07 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.10 +1.03 44 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 4.55 +1.06 44 0 23 0
29JAN26 39.00 C 3.53 3.53 3.53 4.01 +0.99 44 14 250 0
29JAN26 40.00 C 0.00 0.00 0.00 3.54 +0.87 44 0 241 0
29JAN26 41.00 C 0.00 0.00 0.00 3.11 +0.75 45 0 45 0
29JAN26 42.00 C 0.00 0.00 0.00 2.73 +0.68 45 0 31 0
29JAN26 43.00 C 0.00 0.00 0.00 2.36 +0.61 45 0 15 0
29JAN26 44.00 C 1.88 1.88 1.88 2.03 +0.54 44 1 32 0
29JAN26 45.00 C 0.00 0.00 0.00 1.75 +0.49 45 0 48 0
29JAN26 46.00 C 0.00 0.00 0.00 1.49 +0.43 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 1.27 +0.38 44 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 1.08 +0.33 44 0 32 0
29JAN26 49.00 C 0.00 0.00 0.00 0.92 +0.29 44 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.77 +0.25 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.49 +0.16 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.32 +0.12 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.20 +0.08 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.63 - 46 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 10.54 +1.05 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.70 +0.92 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.99 +1.15 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.15 +0.94 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.42 +0.99 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.72 +0.93 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.06 +1.07 41 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 5.46 +0.99 42 0 15 0
26FEB26 38.00 C 4.56 4.56 4.56 5.09 +1.11 44 15 30 +15
26FEB26 39.00 C 4.18 4.25 4.18 4.59 +1.01 44 18 45 +15
26FEB26 40.00 C 0.00 0.00 0.00 4.11 +0.92 44 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 3.68 +0.81 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.29 +0.76 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.94 +0.69 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.60 +0.63 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.29 +0.57 45 0 3 0
26FEB26 46.00 C 1.90 1.90 1.90 2.02 +0.52 45 1 2 +1
26FEB26 47.00 C 0.00 0.00 0.00 1.77 +0.47 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.55 +0.42 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.35 +0.38 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.26 +1.57 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.31 +1.52 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.34 +1.73 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.40 +1.65 51 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.23 +1.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.28 +1.11 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.35 +1.56 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.46 +1.36 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.66 +1.50 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.72 +1.17 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.90 +1.24 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.10 +1.08 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.35 +1.21 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.06 +1.27 49 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.86 +0.94 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.34 +1.01 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.64 +0.73 43 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 6.13 +0.87 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.62 +0.83 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 5.05 +0.65 43 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.78 +0.68 45 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.23 +0.65 44 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 4.01 +0.77 46 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 3.59 +0.67 46 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 3.25 +0.61 46 0 35 0
30MAR26 45.00 C 0.00 0.00 0.00 2.88 +0.51 45 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 2.66 +0.50 46 0 106 0
30MAR26 47.00 C 0.00 0.00 0.00 2.39 +0.43 46 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 2.14 +0.36 45 0 16 0
30MAR26 49.00 C 0.00 0.00 0.00 1.92 +0.28 45 0 126 0
30MAR26 50.00 C 0.00 0.00 0.00 1.72 +0.25 45 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.26 +0.15 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.95 +0.14 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.70 +0.10 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.54 +0.08 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.40 +0.06 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.29 +0.03 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.97 +1.25 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.17 +1.18 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.46 +1.39 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.79 +1.22 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.96 +0.96 43 0 0 0
29JUN26 32.00 C 10.08 10.08 10.08 10.30 +0.94 44 1 1 +1
29JUN26 33.00 C 0.00 0.00 0.00 9.67 +1.43 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.97 +1.05 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.47 +1.10 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.91 +1.07 44 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 7.29 +1.12 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 6.79 +1.01 44 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 6.31 +0.87 44 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 6.08 +0.89 46 0 37 0
29JUN26 41.00 C 0.00 0.00 0.00 5.61 +0.87 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 5.24 +0.84 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.89 +0.81 46 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.55 +0.81 46 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.22 +0.75 46 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.89 +0.69 46 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 3.62 +0.69 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.35 +0.65 45 0 15 0
29JUN26 49.00 C 3.05 3.16 3.05 3.08 +0.59 45 19 19 +4
29JUN26 50.00 C 3.00 3.00 3.00 2.85 +0.57 45 1 4 +1
29JUN26 52.50 C 0.00 0.00 0.00 2.33 +0.48 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 1.92 +0.44 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.55 +0.35 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.27 +0.33 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.03 +0.29 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.81 +0.21 45 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.66 +0.17 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.55 +0.15 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.45 +0.14 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 13.27 - 45 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 12.46 +1.38 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.71 +1.27 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.11 +1.23 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.67 +1.37 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.93 +1.22 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.46 +1.22 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.85 +1.08 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.36 +1.11 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.89 +0.99 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.49 +0.99 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.21 +1.13 46 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.64 +0.88 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 6.26 +0.82 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.92 +0.73 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.65 +0.79 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.34 +0.72 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 +0.72 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.74 +0.65 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.46 +0.63 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 4.22 +0.65 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.96 +0.60 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.39 +0.62 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.88 +0.45 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.47 +0.47 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 2.10 +0.40 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.80 +0.36 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.53 +0.31 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.31 +0.24 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.12 +0.22 45 0 1 0
TOTAL CALL 234 10,168 +100
27NOV25 29.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.05 -0.09 43 0 99 0
27NOV25 34.00 P 0.13 0.13 0.13 0.11 -0.14 44 10 61 0
27NOV25 35.00 P 0.00 0.00 0.00 0.20 -0.23 44 0 194 0
27NOV25 36.00 P 0.39 0.39 0.39 0.32 -0.32 43 1 208 -1
27NOV25 37.00 P 0.75 0.75 0.70 0.52 -0.51 43 19 357 -14
27NOV25 38.00 P 1.21 1.21 1.21 0.80 -0.67 42 3 237 +3
27NOV25 39.00 P 0.00 0.00 0.00 1.17 -0.84 42 0 209 0
27NOV25 40.00 P 0.00 0.00 0.00 1.63 -1.02 42 0 201 0
27NOV25 41.00 P 2.64 2.64 2.47 2.20 -1.17 42 21 170 0
27NOV25 42.00 P 0.00 0.00 0.00 2.86 -1.27 42 0 423 0
27NOV25 43.00 P 4.00 4.00 4.00 3.64 -1.40 43 1 171 0
27NOV25 44.00 P 0.00 0.00 0.00 4.45 -1.36 43 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 5.31 -1.40 43 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 6.21 -1.42 43 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 7.15 -1.51 43 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 8.11 -1.80 43 0 54 0
27NOV25 49.00 P 0.00 0.00 0.00 9.08 -1.54 0 0 200 0
27NOV25 50.00 P 0.00 0.00 0.00 10.08 -1.54 0 0 91 0
27NOV25 52.50 P 0.00 0.00 0.00 12.58 -1.54 0 0 0 -121
27NOV25 55.00 P 0.00 0.00 0.00 15.08 -1.78 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.58 -1.95 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.08 -1.54 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.58 -1.54 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 25.11 -1.71 97 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 27.58 -1.54 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 30.08 -1.81 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 32.58 -1.93 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.10 -0.09 43 0 139 0
30DEC25 31.00 P 0.00 0.00 0.00 0.16 -0.13 43 0 106 0
30DEC25 32.00 P 0.28 0.28 0.27 0.25 -0.17 43 6 138 +1
30DEC25 33.00 P 0.39 0.39 0.39 0.38 -0.21 44 11 72 -11
30DEC25 34.00 P 0.58 0.58 0.53 0.53 -0.29 43 16 156 0
30DEC25 35.00 P 0.80 0.80 0.70 0.71 -0.39 43 17 416 -4
30DEC25 36.00 P 0.00 0.00 0.00 0.96 -0.48 42 0 294 0
30DEC25 37.00 P 1.70 1.70 1.27 1.27 -0.57 42 6 153 +4
30DEC25 38.00 P 2.22 2.22 1.65 1.65 -0.71 42 15 482 -7
30DEC25 39.00 P 0.00 0.00 0.00 2.06 -0.85 42 0 145 0
30DEC25 40.00 P 0.00 0.00 0.00 2.55 -1.01 42 0 408 0
30DEC25 41.00 P 0.00 0.00 0.00 3.12 -1.10 42 0 130 0
30DEC25 42.00 P 0.00 0.00 0.00 3.73 -1.09 42 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.45 -1.18 43 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.17 -1.11 43 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.93 -1.44 43 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.73 -1.53 43 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.69 -1.29 46 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.48 -1.63 44 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 9.44 -1.61 46 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 10.37 -1.33 47 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 12.73 -1.40 49 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 15.17 -1.69 52 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.58 -1.95 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.08 -1.81 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.58 -1.78 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.11 -1.71 67 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.58 -1.54 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.08 -2.04 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.58 -1.93 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.08 -1.88 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.58 -1.96 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.08 -1.54 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.20 - 44 0 0 -
29JAN26 30.00 P 0.00 0.00 0.00 0.29 -0.12 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.39 -0.18 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.54 -0.23 44 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.71 -0.30 43 0 32 0
29JAN26 34.00 P 0.00 0.00 0.00 0.92 -0.38 43 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 1.18 -0.46 43 0 29 0
29JAN26 36.00 P 1.62 1.62 1.56 1.49 -0.53 43 3 38 +3
29JAN26 37.00 P 1.99 1.99 1.99 1.84 -0.63 43 1 50 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.23 -0.73 43 0 177 0
29JAN26 39.00 P 0.00 0.00 0.00 2.68 -0.84 43 0 389 0
29JAN26 40.00 P 0.00 0.00 0.00 3.21 -0.90 43 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 3.77 -0.82 43 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 4.39 -1.05 43 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.22 -0.99 46 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.93 -1.05 46 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.44 -1.17 43 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 7.30 -1.25 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.16 -1.12 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.08 -1.30 48 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.91 -1.14 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.64 -1.30 46 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.89 -1.24 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.21 -1.65 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.68 -1.85 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.12 -1.86 50 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.64 -1.75 55 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.15 -1.79 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.35 - 44 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.48 -0.15 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.61 -0.22 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.79 -0.26 43 0 2 0
26FEB26 33.00 P 0.00 0.00 0.00 1.00 -0.32 43 0 0 0
26FEB26 34.00 P 1.34 1.34 1.34 1.26 -0.38 43 1 16 +1
26FEB26 35.00 P 0.00 0.00 0.00 1.55 -0.46 43 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 1.88 -0.55 43 0 32 0
26FEB26 37.00 P 2.44 2.44 2.44 2.26 -0.62 43 15 30 +15
26FEB26 38.00 P 0.00 0.00 0.00 2.70 -0.68 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 3.14 -0.79 43 0 79 0
26FEB26 40.00 P 4.35 4.35 4.35 3.69 -0.84 43 15 15 +15
26FEB26 41.00 P 0.00 0.00 0.00 4.24 -0.95 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.84 -1.04 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.54 -0.83 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.22 -1.04 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.06 -0.97 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.76 -1.04 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.61 -1.07 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.41 -1.05 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.25 -1.28 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 86 0
30MAR26 21.00 P 0.06 0.06 0.06 0.03 -0.03 45 5 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.06 45 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 16 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 -0.10 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 -0.12 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 -0.15 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.45 -0.18 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.58 -0.23 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.71 -0.30 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.91 -0.35 44 0 68 0
30MAR26 32.00 P 1.18 1.18 1.18 1.14 -0.39 45 1 6 +1
30MAR26 33.00 P 0.00 0.00 0.00 1.39 -0.46 44 0 46 0
30MAR26 34.00 P 1.89 1.89 1.89 1.68 -0.50 44 15 628 +15
30MAR26 35.00 P 0.00 0.00 0.00 2.01 -0.58 44 0 127 0
30MAR26 36.00 P 0.00 0.00 0.00 2.40 -0.59 44 0 85 0
30MAR26 37.00 P 0.00 0.00 0.00 2.81 -0.65 44 0 22 0
30MAR26 38.00 P 0.00 0.00 0.00 3.28 -0.78 45 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.78 -0.92 45 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.25 -0.88 44 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.92 -0.71 45 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.55 -0.71 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.21 -0.70 46 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 6.83 -0.81 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.58 -0.89 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.34 -1.02 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.08 -1.03 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.87 -0.84 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.59 -0.97 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.49 -0.98 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.61 -1.19 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.81 -1.25 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.08 -1.49 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.42 -1.58 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.82 -1.57 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.26 -1.77 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.58 -1.55 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.17 -1.95 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.64 -1.87 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.08 -1.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.58 -1.96 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.77 -0.15 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 0.94 -0.18 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.14 -0.22 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.36 -0.27 44 0 25 0
29JUN26 31.00 P 0.00 0.00 0.00 1.67 -0.29 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 1.94 -0.31 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.25 -0.42 44 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 2.59 -0.45 44 0 53 0
29JUN26 35.00 P 0.00 0.00 0.00 2.99 -0.50 44 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 3.43 -0.51 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 3.85 -0.60 44 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.38 -0.61 44 0 38 0
29JUN26 39.00 P 0.00 0.00 0.00 4.89 -0.67 44 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.38 -0.78 44 0 31 0
29JUN26 41.00 P 6.31 6.31 6.31 5.97 -0.82 44 15 18 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.59 -0.94 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.22 -0.79 45 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.91 -0.83 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.61 -0.70 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.36 -0.90 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.10 -0.75 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.84 -0.86 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.62 -1.11 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.39 -1.15 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.47 -1.12 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.49 -0.90 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.66 -1.36 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.80 -1.46 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.15 -1.24 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.30 -1.73 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.86 -1.38 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.29 -1.83 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.71 -1.80 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.66 - 44 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 1.93 -0.31 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 -0.35 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.65 -0.33 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.02 -0.37 45 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 -0.38 45 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 -0.44 45 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -0.47 45 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.66 -0.65 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.71 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.72 -0.76 44 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.25 -0.83 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.92 -0.81 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.54 -0.79 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.17 -0.83 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.83 -0.86 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.51 -0.93 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.20 -0.99 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.93 -0.99 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 -1.03 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.42 -1.06 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.17 -1.06 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.13 -1.13 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.22 -0.94 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.24 -1.30 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.40 -1.36 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.59 -1.39 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.66 -1.56 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.96 -1.61 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.49 -1.63 48 0 0 0
TOTAL PUT 197 10,483 -84
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$ 22.76
27NOV25 17.00 C 0.00 0.00 0.00 5.79 +0.11 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.30 +0.12 44 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.80 +0.16 38 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.30 +0.12 33 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.80 +0.16 27 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.31 +0.12 31 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.82 +0.04 29 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.84 +0.10 23 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 1.07 +0.07 27 0 111 0
27NOV25 23.00 C 0.56 0.56 0.51 0.53 +0.04 28 11 189 +11
27NOV25 24.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 157 0
27NOV25 25.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 407 0
27NOV25 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 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 63 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.34 +0.17 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.84 +0.16 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.34 +0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.35 +0.15 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.95 +0.21 50 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.36 +0.12 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.39 +0.11 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.91 +0.12 29 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.92 +0.04 23 0 59 0
30DEC25 21.00 C 0.00 0.00 0.00 2.15 +0.06 27 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.48 +0.05 28 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 239 0
30DEC25 24.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 126 0
30DEC25 25.00 C 0.00 0.00 0.00 0.36 0.00 30 0 131 0
30DEC25 26.00 C 0.00 0.00 0.00 0.20 0.00 30 0 147 0
30DEC25 27.00 C 0.00 0.00 0.00 0.10 0.00 30 0 421 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 0.00 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 5.95 +0.20 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.91 +0.09 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.42 +0.14 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.98 +0.15 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.55 +0.14 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.14 +0.12 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.40 +0.06 28 0 0 0
29JAN26 22.00 C 1.79 1.79 1.79 1.75 +0.06 28 15 45 +15
29JAN26 23.00 C 0.00 0.00 0.00 1.25 +0.04 29 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 0.88 0.00 30 0 452 0
29JAN26 25.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 1,013 0
29JAN26 27.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 1,337 0
29JAN26 28.00 C 0.00 0.00 0.00 0.14 0.00 30 0 234 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 0.00 29 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 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.95 +0.12 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.45 +0.07 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.01 +0.10 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.55 +0.17 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.10 +0.05 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.76 +0.11 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.29 +0.07 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.57 +0.03 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.98 +0.04 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.41 +0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.91 +0.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.43 -0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.02 +0.07 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.57 +0.08 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.10 +0.07 25 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.69 +0.16 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.26 +0.06 27 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.88 +0.07 28 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.49 +0.06 28 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 2.81 +0.04 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.74 +0.01 29 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.33 -0.03 30 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.02 +0.02 30 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.76 0.00 30 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.57 +0.02 31 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 0.00 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.14 0.00 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 0.00 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.05 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.57 +0.04 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.15 +0.06 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.69 +0.13 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.29 +0.11 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.81 +0.06 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.37 +0.03 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.97 +0.04 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.59 +0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.22 +0.12 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.88 +0.14 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.24 +0.03 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.67 +0.06 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.21 +0.09 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 1.79 +0.08 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.44 +0.07 31 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.18 +0.06 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.93 +0.05 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 +0.04 31 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.54 +0.05 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.16 +0.04 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.80 +0.06 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.46 +0.04 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.14 +0.04 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 -0.03 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.95 +0.07 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.49 +0.07 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 +0.07 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.73 +0.05 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 +0.05 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 +0.03 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
TOTAL CALL 26 14,835 +26
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 198 0
27NOV25 22.00 P 0.31 0.31 0.31 0.31 -0.04 29 9 310 0
27NOV25 23.00 P 0.73 0.77 0.73 0.77 -0.07 30 7 322 +4
27NOV25 24.00 P 1.51 1.51 1.51 1.47 -0.09 31 10 4,069 -10
27NOV25 25.00 P 0.00 0.00 0.00 2.35 -0.03 35 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 3.33 -0.03 43 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.35 -0.07 54 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.35 -0.07 62 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.36 -0.05 71 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.35 -0.07 77 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.35 -0.07 84 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.35 -0.06 90 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.35 -0.06 97 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.49 +0.08 120 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.35 -0.07 108 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 46 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 66 0
30DEC25 19.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 4,114 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 102 0
30DEC25 21.00 P 0.00 0.00 0.00 0.34 -0.05 30 0 230 0
30DEC25 22.00 P 0.68 0.68 0.68 0.65 -0.09 29 16 317 +16
30DEC25 23.00 P 0.00 0.00 0.00 1.16 -0.08 31 0 307 0
30DEC25 24.00 P 0.00 0.00 0.00 1.79 -0.11 31 0 433 0
30DEC25 25.00 P 0.00 0.00 0.00 2.53 -0.15 31 0 102 0
30DEC25 26.00 P 0.00 0.00 0.00 3.44 -0.05 35 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.40 -0.12 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.35 -0.07 41 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.43 +0.01 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.45 -0.13 57 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.36 -0.06 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.52 +0.08 71 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.35 -0.06 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.49 +0.04 78 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.51 +0.04 83 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.20 -0.03 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 94 0
29JAN26 21.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 138 0
29JAN26 22.00 P 0.00 0.00 0.00 0.90 -0.06 30 0 12 0
29JAN26 23.00 P 0.00 0.00 0.00 1.38 -0.08 30 0 284 0
29JAN26 24.00 P 2.05 2.05 2.05 2.01 -0.09 31 10 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.62 -0.22 28 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.46 -0.09 29 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.46 -0.11 35 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.41 -0.14 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.43 -0.03 43 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.45 -0.13 48 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.47 +0.03 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.52 +0.03 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.35 -0.27 53 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.49 -0.02 64 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.51 +0.04 69 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.69 -0.04 30 0 10 0
26FEB26 22.00 P 0.00 0.00 0.00 1.07 -0.06 30 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 1.56 -0.08 30 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 2.18 -0.09 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.89 -0.09 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.68 -0.11 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.55 -0.11 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.47 -0.10 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.43 -0.04 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.45 -0.13 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.47 +0.03 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.52 +0.03 52 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.35 -0.27 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 0.00 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 0.00 31 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 550 0
30MAR26 18.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.53 -0.04 30 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.82 -0.06 30 0 96 0
30MAR26 22.00 P 1.22 1.22 1.22 1.21 -0.07 30 4 13 +4
30MAR26 23.00 P 0.00 0.00 0.00 1.77 -0.03 31 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 2.31 -0.14 30 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 3.07 -0.07 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.83 -0.08 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.67 -0.06 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.54 -0.06 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.45 -0.13 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.45 -0.13 39 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.47 +0.01 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.52 +0.03 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.36 -0.26 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.49 -0.02 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.51 +0.04 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.32 0.00 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 -0.03 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.72 -0.05 30 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.41 -0.03 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.93 -0.02 31 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.46 -0.04 31 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 3.07 -0.04 31 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.68 -0.06 30 0 95 0
29JUN26 26.00 P 0.00 0.00 0.00 4.41 -0.02 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.18 -0.03 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.99 -0.11 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.84 +0.03 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.70 -0.03 30 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.64 -0.02 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.55 -0.03 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.46 -0.16 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.49 -0.03 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.51 +0.01 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.01 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 -0.02 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 -0.02 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 -0.02 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 -0.02 30 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 1.15 -0.03 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.32 -0.04 30 0 164 0
29SEP26 21.00 P 0.00 0.00 0.00 1.77 -0.04 31 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.24 -0.03 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.78 -0.03 31 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 3.38 -0.02 31 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 -0.08 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.75 -0.02 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.50 +0.02 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.29 -0.05 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.10 -0.05 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.93 -0.06 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 -0.06 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.67 -0.01 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.56 -0.06 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.52 0.00 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.51 +0.01 33 0 0 0
TOTAL PUT 56 18,497 +14
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$ 81.20
27NOV25 46.00 C 0.00 0.00 0.00 35.29 +1.61 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 34.30 +1.60 75 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 33.34 +1.64 93 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 32.30 +1.60 50 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 31.30 +1.60 0 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 28.74 +1.53 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 26.31 +1.59 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 24.37 +2.13 100 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 21.26 +1.52 0 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 18.79 +1.54 0 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 16.22 +1.45 0 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 13.85 +1.54 31 0 279 0
27NOV25 70.00 C 0.00 0.00 0.00 11.38 +1.46 30 0 692 0
27NOV25 72.50 C 8.20 8.20 8.20 8.97 +1.43 29 1 933 -1
27NOV25 75.00 C 5.55 6.34 5.55 6.70 +1.46 29 45 1,557 -3
27NOV25 77.50 C 3.91 4.66 3.75 4.66 +0.99 29 109 2,898 -13
27NOV25 80.00 C 2.30 3.00 2.30 2.97 +0.79 28 326 997 +73
27NOV25 82.50 C 1.34 1.75 1.28 1.75 +0.57 29 104 1,289 -3
27NOV25 85.00 C 0.73 1.00 0.70 0.98 +0.37 29 128 1,058 -45
27NOV25 87.50 C 0.41 0.55 0.41 0.52 +0.23 30 155 503 -80
27NOV25 90.00 C 0.18 0.29 0.18 0.28 +0.15 31 135 930 +23
27NOV25 92.50 C 0.00 0.00 0.00 0.15 +0.10 32 0 210 0
27NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 98 0
27NOV25 97.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 386 0
27NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 44.00 +2.14 124 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 42.32 +1.34 0 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 41.33 +1.71 0 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 41.19 +2.37 119 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 40.02 +2.04 109 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 38.38 +1.55 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.32 +1.49 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 36.40 +1.55 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.41 +1.56 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 35.07 +2.20 94 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.40 +1.54 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.15 +2.26 90 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.38 +1.49 0 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 28.90 +1.45 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.44 +1.64 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 24.37 +1.85 57 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 21.51 +1.38 0 0 910 0
30DEC25 62.50 C 18.46 18.46 18.46 19.06 +1.43 30 2 444 -2
30DEC25 65.00 C 0.00 0.00 0.00 16.66 +1.49 32 0 2,910 0
30DEC25 67.50 C 0.00 0.00 0.00 14.26 +1.41 30 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 11.92 +1.37 29 0 3,762 0
30DEC25 72.50 C 9.71 9.72 9.68 9.67 +1.10 28 5 1,476 0
30DEC25 75.00 C 0.00 0.00 0.00 7.69 +1.15 28 0 684 0
30DEC25 77.50 C 5.44 5.85 5.44 5.91 +0.87 28 7 1,492 +3
30DEC25 80.00 C 4.00 4.36 4.00 4.36 +0.77 28 226 1,167 -116
30DEC25 82.50 C 2.87 3.18 2.87 3.17 +0.60 28 14 850 +2
30DEC25 85.00 C 1.84 2.32 1.84 2.26 +0.45 29 61 3,347 +10
30DEC25 87.50 C 1.29 1.61 1.25 1.61 +0.34 29 103 1,576 -27
30DEC25 90.00 C 1.03 1.03 1.03 1.13 +0.22 30 6 610 +6
30DEC25 92.50 C 0.77 0.77 0.77 0.78 +0.13 30 1 168 +1
30DEC25 95.00 C 0.56 0.56 0.56 0.53 +0.07 31 12 1,632 0
30DEC25 97.50 C 0.40 0.40 0.40 0.36 +0.03 31 5 148 0
30DEC25 100.00 C 0.29 0.29 0.29 0.24 0.00 32 4 249 +4
30DEC25 102.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 137 0
30DEC25 107.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 471 0
30DEC25 110.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29JAN26 46.00 C 0.00 0.00 0.00 35.50 +1.52 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.07 +2.07 72 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.59 +1.55 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.15 +2.26 69 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.31 +2.30 70 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.07 +1.36 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.22 +2.17 56 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.37 +1.80 41 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.81 +1.27 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.96 +1.79 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.97 +1.30 30 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 14.69 +1.84 29 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 12.95 +2.32 34 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 10.86 +2.29 33 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 8.92 +2.04 32 0 83 0
29JAN26 77.50 C 6.34 6.34 6.34 6.84 +1.34 28 30 554 0
29JAN26 80.00 C 0.00 0.00 0.00 5.39 +0.81 28 0 242 0
29JAN26 82.50 C 4.16 4.16 4.16 4.19 +0.66 28 30 196 0
29JAN26 85.00 C 2.75 3.25 2.75 3.22 +0.46 29 33 420 +33
29JAN26 87.50 C 2.26 2.26 2.26 2.47 +0.26 29 1 216 0
29JAN26 90.00 C 0.00 0.00 0.00 1.91 +0.13 30 0 209 0
29JAN26 92.50 C 1.43 1.43 1.43 1.44 0.00 30 2 1,120 0
29JAN26 95.00 C 1.15 1.15 1.15 1.07 -0.11 30 2 665 0
29JAN26 97.50 C 0.80 0.84 0.80 0.80 -0.17 31 33 125 +27
29JAN26 100.00 C 0.00 0.00 0.00 0.59 -0.22 31 0 77 0
29JAN26 102.50 C 0.55 0.55 0.55 0.44 -0.24 31 1 73 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.33 -0.25 32 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.24 -0.26 32 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.18 -0.25 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.07 +1.38 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.64 +1.51 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.15 +2.01 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.31 +2.16 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.30 +1.32 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.22 +1.75 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.37 +1.04 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.11 +1.13 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.19 +1.66 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.34 +1.15 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.11 +1.12 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.37 +1.47 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.97 +0.99 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.22 +1.19 28 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 7.56 +1.23 28 0 35 0
26FEB26 80.00 C 6.24 6.24 6.24 6.16 +0.83 28 30 103 +23
26FEB26 82.50 C 0.00 0.00 0.00 4.96 +0.71 28 0 65 0
26FEB26 85.00 C 0.00 0.00 0.00 3.98 +0.59 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 3.18 +0.52 29 0 40 0
26FEB26 90.00 C 0.00 0.00 0.00 2.55 +0.42 29 0 34 0
26FEB26 92.50 C 1.82 1.82 1.82 2.03 +0.34 30 30 30 +30
26FEB26 95.00 C 1.44 1.64 1.44 1.59 +0.24 30 32 56 +32
26FEB26 97.50 C 0.00 0.00 0.00 1.25 +0.18 30 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.98 +0.14 31 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.76 +0.08 31 0 31 0
26FEB26 105.00 C 0.65 0.65 0.65 0.60 +0.02 31 3 33 +3
26FEB26 107.50 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.00 +1.73 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.67 +1.11 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.74 +1.58 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.19 +2.37 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.02 +1.83 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.40 +1.57 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.76 +1.12 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.42 +1.77 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.46 +1.83 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.42 +1.73 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.87 +1.39 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.15 +1.66 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.31 +1.87 48 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.51 +1.23 33 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.22 +1.32 36 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 25.05 +1.54 39 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 22.36 +1.38 31 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 20.19 +1.66 32 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.79 +1.60 30 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.57 +1.02 28 0 1,193 0
30MAR26 70.00 C 13.00 13.00 13.00 13.57 +0.96 29 5 286 0
30MAR26 72.50 C 11.67 11.67 11.64 11.61 +1.47 28 2 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.70 +0.79 27 0 414 0
30MAR26 77.50 C 0.00 0.00 0.00 8.37 +0.91 28 0 232 0
30MAR26 80.00 C 6.35 6.95 6.35 6.98 +0.81 28 12 279 -10
30MAR26 82.50 C 0.00 0.00 0.00 5.79 +0.70 28 0 121 0
30MAR26 85.00 C 4.53 4.53 4.53 4.77 +0.68 29 3 97 0
30MAR26 87.50 C 3.97 3.97 3.97 3.95 +0.54 29 5 305 0
30MAR26 90.00 C 0.00 0.00 0.00 3.27 +0.52 29 0 137 0
30MAR26 92.50 C 2.52 2.72 2.52 2.71 +0.51 30 25 31 0
30MAR26 95.00 C 0.00 0.00 0.00 2.25 +0.49 30 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 1.86 +0.46 31 0 66 0
30MAR26 100.00 C 1.47 1.62 1.46 1.52 +0.41 31 326 740 +326
30MAR26 102.50 C 0.00 0.00 0.00 1.25 +0.37 31 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 1.02 +0.33 32 0 132 0
30MAR26 107.50 C 0.88 0.88 0.88 0.84 +0.29 32 65 97 +35
30MAR26 110.00 C 0.00 0.00 0.00 0.69 +0.26 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.13 +1.00 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.42 +1.77 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.88 +1.59 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.42 +0.98 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.87 +0.98 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.30 +0.93 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.04 +2.30 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.51 +0.63 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.61 +1.27 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.05 +1.33 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.33 +1.86 34 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.78 +1.02 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.66 +1.01 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.63 +1.39 29 0 3 0
29JUN26 70.00 C 0.00 0.00 0.00 14.59 +0.88 28 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 12.38 +0.27 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.86 +0.45 26 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 9.85 +0.97 28 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 8.52 +0.83 28 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 7.35 +0.75 28 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 6.33 +0.67 29 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 5.45 +0.59 29 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 4.71 +0.62 29 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 4.06 +0.59 29 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.50 +0.59 30 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 2.98 +0.53 30 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.55 +0.51 30 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 2.16 +0.44 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.86 +0.44 30 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 +0.37 30 0 35 0
29JUN26 110.00 C 0.00 0.00 0.00 1.35 +0.37 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.88 +1.59 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.42 +0.98 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.33 +1.44 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.32 +0.90 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.04 +1.89 41 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 29.88 +1.00 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.81 +1.47 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.56 +1.35 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.37 +1.09 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.20 +1.01 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 +1.72 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.30 +0.93 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.56 +1.29 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.92 +1.50 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.39 +1.00 28 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 10.98 +0.90 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 9.72 +0.82 28 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 8.59 +0.80 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.57 +0.72 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 6.70 +0.59 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.94 +0.54 28 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 5.30 +0.52 29 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.68 +0.50 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.20 +0.50 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.72 +0.37 30 0 39 0
29SEP26 102.50 C 3.36 3.36 3.36 3.33 +0.38 30 5 103 +5
29SEP26 105.00 C 0.00 0.00 0.00 2.98 +0.40 30 0 74 0
29SEP26 107.50 C 0.00 0.00 0.00 2.68 +0.39 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.43 +0.43 31 0 0 0
TOTAL CALL 2,124 56,626 +337
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 125 0
27NOV25 57.50 P 0.01 0.01 0.01 0.01 0.00 54 15 432 +15
27NOV25 60.00 P 0.01 0.01 0.01 0.01 0.00 48 20 616 +20
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 616 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,057 0
27NOV25 67.50 P 0.04 0.04 0.04 0.01 -0.03 30 2 1,783 -2
27NOV25 70.00 P 0.11 0.11 0.09 0.04 -0.08 30 32 1,741 -13
27NOV25 72.50 P 0.21 0.21 0.19 0.13 -0.15 30 13 1,132 -9
27NOV25 75.00 P 0.47 0.47 0.33 0.36 -0.26 29 590 1,676 +489
27NOV25 77.50 P 1.08 1.08 0.74 0.79 -0.47 28 379 515 0
27NOV25 80.00 P 1.88 1.99 1.48 1.58 -0.71 28 511 620 +246
27NOV25 82.50 P 3.30 3.38 2.80 2.86 -0.98 28 99 167 +69
27NOV25 85.00 P 4.54 4.54 4.54 4.65 -1.21 29 30 30 +30
27NOV25 87.50 P 0.00 0.00 0.00 6.70 -1.36 30 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 8.98 -1.45 32 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 11.35 -1.55 32 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 13.81 -1.59 34 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 16.39 -1.51 45 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 18.80 -1.60 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 21.35 -1.55 52 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 23.90 -1.68 60 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 26.39 -1.51 64 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 28.83 -1.57 62 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 748 0
30DEC25 55.00 P 0.05 0.06 0.05 0.01 0.00 38 273 634 +163
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 369 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,835 0
30DEC25 62.50 P 0.11 0.11 0.11 0.02 -0.05 28 30 1,189 +17
30DEC25 65.00 P 0.16 0.16 0.14 0.06 -0.09 29 7 2,156 0
30DEC25 67.50 P 0.27 0.29 0.23 0.14 -0.16 28 42 1,486 +18
30DEC25 70.00 P 0.38 0.38 0.38 0.30 -0.23 28 7 3,686 0
30DEC25 72.50 P 0.70 0.70 0.62 0.61 -0.31 28 47 695 -3
30DEC25 75.00 P 1.23 1.23 1.06 1.07 -0.44 28 67 843 -33
30DEC25 77.50 P 1.96 1.96 1.72 1.75 -0.58 28 131 170 -31
30DEC25 80.00 P 3.05 3.05 2.72 2.72 -0.72 27 14 166 +4
30DEC25 82.50 P 4.00 4.00 4.00 4.05 -0.87 28 1 110 +1
30DEC25 85.00 P 5.95 5.95 5.61 5.61 -1.04 28 11 15 +11
30DEC25 87.50 P 7.45 7.45 7.45 7.43 -1.68 28 2 2 +2
30DEC25 90.00 P 0.00 0.00 0.00 9.65 -1.48 31 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 11.73 -1.52 30 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.02 -2.04 31 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.45 -1.54 33 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.82 -1.61 31 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.37 -1.54 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.10 -1.48 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.39 -1.51 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.89 -1.51 46 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 163 0
29JAN26 60.00 P 0.18 0.18 0.18 0.09 +0.06 32 6 387 +6
29JAN26 62.50 P 0.23 0.23 0.23 0.18 +0.11 32 1 385 +1
29JAN26 65.00 P 0.34 0.34 0.34 0.31 +0.16 31 3 244 +3
29JAN26 67.50 P 0.00 0.00 0.00 0.51 +0.21 31 0 606 0
29JAN26 70.00 P 0.77 0.77 0.77 0.79 +0.21 30 30 608 +30
29JAN26 72.50 P 1.35 1.35 1.35 1.23 +0.10 30 1 436 0
29JAN26 75.00 P 2.00 2.00 1.70 1.82 -0.14 29 10 482 +10
29JAN26 77.50 P 2.72 2.72 2.72 2.59 -0.46 29 60 360 0
29JAN26 80.00 P 3.58 3.58 3.58 3.55 -0.68 28 2 19 +2
29JAN26 82.50 P 0.00 0.00 0.00 4.86 -0.85 28 0 30 0
29JAN26 85.00 P 6.95 6.95 6.95 6.41 -1.48 29 30 30 +30
29JAN26 87.50 P 0.00 0.00 0.00 8.25 -1.63 30 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 10.10 -1.91 29 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.28 -1.81 31 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.02 -2.04 26 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.61 -1.38 31 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.95 -2.20 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.37 -2.23 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.10 -2.13 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.39 -1.62 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.89 -1.58 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 0.00 29 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 20 0
26FEB26 67.50 P 0.00 0.00 0.00 0.67 -0.11 29 0 62 0
26FEB26 70.00 P 1.18 1.18 1.18 1.07 -0.17 29 35 70 +35
26FEB26 72.50 P 0.00 0.00 0.00 1.55 -0.30 28 0 6 0
26FEB26 75.00 P 2.33 2.33 2.25 2.18 -0.40 28 35 58 +30
26FEB26 77.50 P 3.30 3.30 3.00 3.02 -0.52 28 66 125 +30
26FEB26 80.00 P 4.30 4.30 4.17 4.14 -0.62 28 47 131 +47
26FEB26 82.50 P 0.00 0.00 0.00 5.42 -0.76 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.94 -1.27 28 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 8.93 -0.95 30 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.63 -1.38 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.69 -1.40 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.20 -1.86 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.61 -1.79 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.12 -2.13 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.48 -2.12 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.10 -2.13 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.43 -1.58 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.89 -1.58 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 479 0
30MAR26 55.00 P 0.28 0.28 0.28 0.04 -0.05 27 80 281 -77
30MAR26 57.50 P 0.00 0.00 0.00 0.09 -0.07 28 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 -0.12 27 0 758 0
30MAR26 62.50 P 0.00 0.00 0.00 0.32 -0.17 28 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.55 -0.24 28 0 339 0
30MAR26 67.50 P 1.11 1.12 1.11 0.89 -0.31 28 135 706 +135
30MAR26 70.00 P 0.00 0.00 0.00 1.36 -0.38 28 0 340 0
30MAR26 72.50 P 2.05 2.05 2.05 1.98 -0.42 28 35 635 +35
30MAR26 75.00 P 0.00 0.00 0.00 2.75 -0.48 28 0 627 0
30MAR26 77.50 P 0.00 0.00 0.00 3.64 -0.52 28 0 96 0
30MAR26 80.00 P 4.95 4.95 4.69 4.74 -0.62 28 106 234 +104
30MAR26 82.50 P 5.98 6.03 5.94 6.10 -0.68 29 40 45 +14
30MAR26 85.00 P 0.00 0.00 0.00 7.57 -0.80 29 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 8.97 -0.98 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.19 -0.82 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.41 -0.68 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.15 -0.91 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.25 -1.73 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.99 -1.26 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.72 -1.88 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.10 -2.13 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.44 -1.57 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.89 -1.58 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.07 26 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.10 26 0 30 0
29JUN26 55.00 P 0.60 0.60 0.59 0.19 -0.15 27 3 2,376 -3
29JUN26 57.50 P 0.00 0.00 0.00 0.33 -0.22 27 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.55 -0.28 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.85 -0.36 27 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.27 -0.42 27 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 1.81 -0.50 28 0 284 0
29JUN26 70.00 P 2.84 2.84 2.84 2.47 -0.50 28 35 426 +23
29JUN26 72.50 P 0.00 0.00 0.00 3.30 -0.47 28 0 1,788 0
29JUN26 75.00 P 0.00 0.00 0.00 4.29 -0.44 28 0 179 0
29JUN26 77.50 P 0.00 0.00 0.00 5.30 -0.55 28 0 212 0
29JUN26 80.00 P 6.54 6.54 6.54 6.46 -0.66 28 1 50 +1
29JUN26 82.50 P 0.00 0.00 0.00 7.82 -0.72 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 9.31 -0.77 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.92 -0.70 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.30 -1.06 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.63 -0.66 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.61 -0.66 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.78 -0.66 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.71 -0.74 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.78 -0.85 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.48 -0.75 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.18 -1.10 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.43 -1.15 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 93 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.74 -0.07 28 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 1.08 -0.10 28 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 -0.15 28 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 2.04 -0.22 28 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.69 -0.28 28 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.48 -0.33 28 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.37 -0.44 29 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 5.37 -0.49 29 0 7 0
29SEP26 77.50 P 6.48 6.48 6.48 6.30 -0.73 28 1 30 0
29SEP26 80.00 P 0.00 0.00 0.00 7.75 -0.53 29 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 9.12 -0.63 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.59 -0.70 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.18 -0.75 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.17 -0.59 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.68 -0.68 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.55 -0.68 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.00 -1.17 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.02 -0.21 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.65 -0.74 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.97 -1.02 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.07 -1.08 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.26 -1.32 33 0 0 0
TOTAL PUT 3,085 46,934 +1,450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 6.28
27NOV25 4.00 C 0.00 0.00 0.00 2.29 +0.20 75 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.20 +0.21 92 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.14 +0.24 119 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.99 +0.19 61 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.89 +0.19 57 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.83 +0.23 96 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.69 +0.20 48 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.59 +0.19 43 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.52 +0.22 76 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.39 +0.19 25 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.33 +0.23 71 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.05 +0.18 42 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.84 +0.19 50 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.62 +0.16 46 0 99 0
27NOV25 6.00 C 0.43 0.43 0.41 0.41 +0.12 40 8 188 -6
27NOV25 6.25 C 0.24 0.31 0.24 0.27 +0.09 41 176 797 -156
27NOV25 6.50 C 0.00 0.00 0.00 0.17 +0.07 42 0 408 0
27NOV25 6.75 C 0.11 0.11 0.10 0.10 +0.05 43 74 382 +17
27NOV25 7.00 C 0.06 0.06 0.06 0.06 +0.03 44 15 314 -9
27NOV25 7.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.00 +0.20 68 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.90 +0.16 64 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.80 +0.17 59 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.70 +0.20 54 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.60 +0.20 49 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.40 +0.20 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.30 +0.20 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.25 +0.24 77 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.14 +0.23 69 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.03 +0.22 61 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.93 +0.22 58 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.83 +0.21 55 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.65 +0.21 55 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.18 41 0 14 0
30DEC25 4.90 C 0.00 0.00 0.00 1.46 +0.22 52 0 0 0
30DEC25 5.00 C 1.33 1.33 1.33 1.37 +0.18 51 30 31 -16
30DEC25 5.25 C 0.00 0.00 0.00 1.13 +0.19 44 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.92 +0.15 43 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.73 +0.15 42 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.55 +0.12 39 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.40 +0.09 38 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.30 +0.08 39 0 207 0
30DEC25 6.75 C 0.22 0.22 0.22 0.21 +0.05 39 35 399 +35
30DEC25 7.00 C 0.15 0.15 0.15 0.15 +0.04 39 18 447 +18
30DEC25 7.25 C 0.10 0.11 0.10 0.10 +0.02 39 6 272 +1
30DEC25 7.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 79 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 +0.02 41 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
30DEC25 8.25 C 0.03 0.03 0.03 0.02 +0.01 40 15 15 +15
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.05 +0.22 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.97 +0.22 55 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.86 +0.21 49 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.77 +0.21 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.67 +0.20 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.58 +0.19 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.51 +0.21 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.41 +0.19 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.20 +0.18 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.97 +0.14 39 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 +0.13 39 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.64 +0.11 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.51 +0.10 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.39 +0.07 38 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.30 +0.06 38 0 0 0
29JAN26 7.00 C 0.25 0.25 0.22 0.23 +0.05 38 17 16 +15
29JAN26 7.25 C 0.00 0.00 0.00 0.18 +0.04 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 +0.04 40 0 400 0
29JAN26 7.75 C 0.11 0.11 0.11 0.10 +0.02 40 40 78 +40
29JAN26 8.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.97 +0.19 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.88 +0.19 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.79 +0.19 44 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.70 +0.19 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.62 +0.20 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.52 +0.18 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.45 +0.19 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.24 +0.16 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.02 +0.15 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.87 +0.13 39 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.71 +0.10 38 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.58 +0.09 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.47 +0.08 38 0 0 0
26FEB26 6.75 C 0.35 0.35 0.35 0.38 +0.08 38 1 1 +1
26FEB26 7.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 0 0
26FEB26 7.25 C 0.21 0.21 0.21 0.24 +0.05 39 393 543 +343
26FEB26 7.50 C 0.19 0.19 0.19 0.19 +0.04 39 15 15 +15
26FEB26 7.75 C 0.14 0.14 0.14 0.15 +0.03 39 15 15 +15
26FEB26 8.00 C 0.11 0.11 0.11 0.12 +0.03 40 37 37 +37
26FEB26 8.25 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.06 +0.23 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.95 +0.21 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.87 +0.22 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.77 +0.24 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 +0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.49 +0.23 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.37 +0.19 46 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.25 +0.17 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.16 +0.17 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.06 +0.15 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.97 +0.15 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.89 +0.16 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.80 +0.17 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.71 +0.15 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 +0.15 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.55 +0.16 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.46 +0.14 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.28 +0.15 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 +0.13 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 +0.12 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.12 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 +0.10 39 0 54 0
30MAR26 6.50 C 0.55 0.60 0.55 0.55 +0.09 38 7 29 -6
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.07 38 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 +0.06 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.05 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 +0.04 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 +0.04 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 +0.05 40 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.03 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.41 +0.16 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 +0.17 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.25 +0.18 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.15 +0.17 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.08 +0.18 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.97 +0.15 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 +0.17 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 +0.17 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 +0.16 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.66 +0.14 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.61 +0.16 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.43 +0.15 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.26 +0.15 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 +0.13 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.98 +0.12 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 +0.10 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.10 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 +0.09 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.06 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.06 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.48 +0.15 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.40 +0.16 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.32 +0.16 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.24 +0.17 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.19 +0.20 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.07 +0.15 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 +0.16 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 +0.13 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.16 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 +0.16 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 +0.18 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 +0.18 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 +0.14 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 +0.14 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 +0.13 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 +0.11 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 +0.11 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.09 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.07 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 +0.08 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.07 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.05 39 0 0 0
TOTAL CALL 902 9,569 +359
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
27NOV25 5.00 P 0.01 0.01 0.01 0.01 0.00 53 6 436 -6
27NOV25 5.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 490 0
27NOV25 5.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 501 0
27NOV25 5.75 P 0.06 0.06 0.06 0.07 -0.03 44 106 119 -37
27NOV25 6.00 P 0.13 0.13 0.12 0.13 -0.06 42 38 115 +25
27NOV25 6.25 P 0.00 0.00 0.00 0.24 -0.09 43 0 38 0
27NOV25 6.50 P 0.00 0.00 0.00 0.38 -0.12 42 0 29 0
27NOV25 6.75 P 0.52 0.52 0.52 0.56 -0.15 43 2 2 +2
27NOV25 7.00 P 0.00 0.00 0.00 0.74 -0.20 35 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.97 -0.21 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.22 -0.20 0 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.47 -0.20 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.75 -0.17 69 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.22 -0.20 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC25 4.80 P 0.03 0.03 0.03 0.01 -0.01 38 5 55 -5
30DEC25 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 67 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 156 0
30DEC25 5.25 P 0.06 0.06 0.06 0.05 -0.03 40 15 605 +15
30DEC25 5.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 691 0
30DEC25 5.75 P 0.00 0.00 0.00 0.15 -0.06 39 0 190 0
30DEC25 6.00 P 0.23 0.23 0.23 0.24 -0.08 39 33 149 0
30DEC25 6.25 P 0.00 0.00 0.00 0.35 -0.10 39 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.49 -0.11 39 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.66 -0.13 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.85 -0.17 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.06 -0.14 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.28 -0.16 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.75 -0.18 46 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.24 -0.18 52 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 -0.02 41 0 43 0
29JAN26 5.00 P 0.08 0.08 0.08 0.06 -0.02 40 10 10 +10
29JAN26 5.25 P 0.11 0.11 0.11 0.10 -0.03 40 10 29 0
29JAN26 5.50 P 0.15 0.16 0.15 0.15 -0.05 39 2 67 +1
29JAN26 5.75 P 0.00 0.00 0.00 0.23 -0.06 40 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 414 0
29JAN26 6.25 P 0.00 0.00 0.00 0.44 -0.09 39 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.58 -0.10 40 0 21 0
29JAN26 6.75 P 0.00 0.00 0.00 0.73 -0.14 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.89 -0.17 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.11 -0.16 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.28 -0.20 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 -0.22 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.75 -0.20 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.01 -0.18 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.24 -0.19 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 -0.03 39 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 -0.05 39 0 41 0
26FEB26 5.50 P 0.00 0.00 0.00 0.20 -0.05 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 -0.07 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.38 -0.08 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.50 -0.09 39 0 0 0
26FEB26 6.50 P 0.61 0.61 0.61 0.63 -0.11 38 8 8 +8
26FEB26 6.75 P 0.00 0.00 0.00 0.79 -0.12 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.95 -0.15 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.14 -0.13 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.37 -0.14 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.59 -0.14 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.77 -0.20 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 -0.18 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 35 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 37 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.02 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.03 40 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 -0.03 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 -0.03 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 -0.05 40 0 730 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.06 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 -0.08 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.72 -0.09 40 0 48 0
30MAR26 6.75 P 0.82 0.82 0.82 0.85 -0.12 39 15 30 +15
30MAR26 7.00 P 0.00 0.00 0.00 1.03 -0.12 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.22 -0.13 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.42 -0.14 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 -0.15 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 -0.14 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 -0.16 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 -0.14 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.02 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.02 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.05 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.05 40 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 -0.07 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 -0.05 40 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.06 40 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.11 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.09 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 -0.13 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.16 -0.12 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 -0.14 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.52 -0.14 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.71 -0.15 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.91 -0.15 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 -0.19 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.33 -0.17 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.02 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 40 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.07 40 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 -0.08 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 -0.10 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 -0.14 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.14 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 -0.15 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 -0.15 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.15 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.21 -0.15 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.43 -0.14 41 0 0 0
TOTAL PUT 250 13,567 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 165.00
07NOV25 120.00 C 0.00 0.00 0.00 45.01 +6.49 0 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 42.51 +6.49 0 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 40.01 +6.49 0 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 37.51 +6.49 0 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 35.01 +6.48 0 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 32.51 +6.48 0 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 30.01 +6.48 0 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 27.51 +6.48 0 0 0 0
07NOV25 140.00 C 24.90 24.90 24.90 25.01 +6.48 0 120 70 -50
07NOV25 142.50 C 0.00 0.00 0.00 22.51 +6.48 0 0 0 0
07NOV25 145.00 C 0.00 0.00 0.00 20.01 +6.47 0 0 0 0
07NOV25 147.50 C 0.00 0.00 0.00 17.59 +6.47 107 0 10 0
07NOV25 150.00 C 0.00 0.00 0.00 15.01 +6.43 0 0 7 0
07NOV25 152.50 C 10.40 10.40 10.40 12.62 +6.37 84 1 60 0
07NOV25 155.00 C 6.30 9.50 6.30 10.32 +6.09 88 56 132 -8
07NOV25 157.50 C 3.40 7.61 3.40 7.54 +4.90 42 544 1,294 -17
07NOV25 160.00 C 2.15 5.50 2.10 5.18 +3.70 44 1,152 1,206 -197
07NOV25 162.50 C 1.15 3.39 1.10 3.12 +2.38 45 2,945 1,073 -303
07NOV25 165.00 C 0.59 1.80 0.55 1.65 +1.31 47 1,714 1,430 +156
07NOV25 167.50 C 0.35 0.88 0.24 0.72 +0.59 48 642 1,067 +20
07NOV25 170.00 C 0.09 0.35 0.09 0.24 +0.19 47 945 1,616 -103
07NOV25 172.50 C 0.10 0.12 0.07 0.07 +0.05 48 439 1,377 +147
07NOV25 175.00 C 0.02 0.06 0.02 0.02 +0.01 50 708 1,209 -534
07NOV25 177.50 C 0.05 0.05 0.02 0.01 0.00 55 314 3,873 -136
07NOV25 180.00 C 0.01 0.05 0.01 0.01 0.00 65 282 2,729 -219
07NOV25 182.50 C 0.03 0.04 0.03 0.01 0.00 74 8 1,338 -5
07NOV25 185.00 C 0.01 0.01 0.01 0.01 0.00 82 175 811 -92
07NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,100 0
07NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 622 0
07NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 24 0
07NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 92 0
14NOV25 120.00 C 0.00 0.00 0.00 45.09 +6.37 0 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 42.60 +6.52 66 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 40.10 +6.30 59 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 37.60 +6.49 50 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 35.10 +6.22 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 32.60 +5.80 0 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 30.11 +5.82 46 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 27.62 +6.44 46 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 25.13 +6.31 44 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 22.66 +5.96 45 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 20.21 +6.49 44 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 17.80 +5.78 44 0 0 0
14NOV25 150.00 C 12.00 12.00 12.00 15.45 +5.61 44 1 7 0
14NOV25 152.50 C 11.30 11.30 11.30 13.20 +5.31 44 2 37 0
14NOV25 155.00 C 8.30 11.30 8.00 11.30 +5.15 48 10 196 +3
14NOV25 157.50 C 6.21 9.00 6.03 9.00 +4.32 43 533 795 +25
14NOV25 160.00 C 5.12 7.50 4.55 7.32 +3.81 44 1,415 1,441 +963
14NOV25 162.50 C 3.88 5.98 3.42 5.75 +3.19 44 2,475 2,308 +1,842
14NOV25 165.00 C 2.50 4.51 2.42 4.42 +2.60 44 3,389 2,075 +553
14NOV25 167.50 C 1.35 3.39 1.35 3.35 +2.08 45 915 679 +503
14NOV25 170.00 C 1.42 2.61 1.30 2.46 +1.62 45 1,421 1,050 +576
14NOV25 172.50 C 1.03 1.85 0.91 1.74 +1.16 45 926 838 +410
14NOV25 175.00 C 0.50 1.34 0.50 1.20 +0.83 45 954 1,799 +659
14NOV25 177.50 C 0.50 0.96 0.44 0.80 +0.57 44 215 286 +91
14NOV25 180.00 C 0.32 0.71 0.28 0.52 +0.38 44 1,300 1,089 +904
14NOV25 182.50 C 0.20 0.49 0.20 0.33 +0.25 44 155 186 +59
14NOV25 185.00 C 0.23 0.32 0.17 0.20 +0.15 44 51 56 +37
14NOV25 187.50 C 0.14 0.24 0.14 0.12 +0.09 44 58 275 +49
27NOV25 92.50 C 72.54 72.57 72.53 72.57 +6.37 0 100 607 +100
27NOV25 95.00 C 70.10 70.11 70.10 70.11 +6.41 0 210 160 -140
27NOV25 97.50 C 0.00 0.00 0.00 67.60 +6.39 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 65.17 +6.46 0 0 20 0
27NOV25 102.50 C 62.12 62.74 61.93 62.64 +6.42 0 280 530 +280
27NOV25 105.00 C 0.00 0.00 0.00 60.17 +5.69 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 57.61 +6.38 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 55.19 +6.17 0 0 15 0
27NOV25 112.50 C 0.00 0.00 0.00 52.72 +6.18 0 0 230 0
27NOV25 115.00 C 0.00 0.00 0.00 50.24 +5.65 49 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 47.78 +6.49 57 0 1,695 0
27NOV25 120.00 C 0.00 0.00 0.00 45.29 +6.51 54 0 3,880 0
27NOV25 122.50 C 0.00 0.00 0.00 42.81 +5.85 53 0 2,880 0
27NOV25 125.00 C 0.00 0.00 0.00 40.35 +6.35 53 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 37.87 +6.33 51 0 2,287 0
27NOV25 130.00 C 33.94 35.46 33.94 35.47 +5.78 52 100 2,062 -100
27NOV25 132.50 C 0.00 0.00 0.00 33.06 +6.26 52 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 31.05 +6.01 60 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 28.36 +6.02 52 0 2,278 0
27NOV25 140.00 C 24.21 26.10 24.21 26.10 +5.87 52 84 2,696 -41
27NOV25 142.50 C 0.00 0.00 0.00 23.91 +5.95 52 0 1,061 0
27NOV25 145.00 C 0.00 0.00 0.00 21.24 +5.04 45 0 3,448 0
27NOV25 147.50 C 0.00 0.00 0.00 19.58 +5.30 50 0 584 0
27NOV25 150.00 C 15.25 17.50 15.25 17.90 +5.25 53 20 7,602 -5
27NOV25 152.50 C 14.83 15.75 14.83 15.75 +4.81 50 15 2,927 -3
27NOV25 155.00 C 11.30 13.80 11.30 13.97 +4.32 50 5 3,859 -5
27NOV25 157.50 C 9.87 12.40 9.87 12.40 +4.07 51 335 2,510 +316
27NOV25 160.00 C 8.70 11.12 8.30 10.74 +3.61 50 515 8,816 +3
27NOV25 162.50 C 7.48 9.74 7.27 9.52 +3.37 51 260 2,758 +101
27NOV25 165.00 C 6.39 8.50 6.15 8.33 +3.03 51 1,283 9,397 -55
27NOV25 167.50 C 5.64 7.37 5.28 7.25 +2.75 52 400 3,602 +138
27NOV25 170.00 C 4.72 6.42 4.50 6.25 +2.40 52 1,605 8,340 +1,126
27NOV25 172.50 C 4.02 5.45 3.94 5.40 +2.20 52 302 4,952 +37
27NOV25 175.00 C 3.56 4.77 3.33 4.67 +2.02 53 669 6,326 +412
27NOV25 177.50 C 2.93 4.10 2.77 3.94 +1.76 53 439 8,472 -56
27NOV25 180.00 C 2.48 3.51 2.34 3.31 +1.53 53 2,657 8,462 +55
27NOV25 182.50 C 2.06 2.95 1.98 2.76 +1.32 53 2,597 2,213 +198
27NOV25 185.00 C 1.83 2.55 1.64 2.29 +1.13 52 609 3,694 +110
27NOV25 187.50 C 1.28 2.16 1.28 1.89 +0.96 52 173 1,072 +37
27NOV25 190.00 C 1.22 1.84 1.20 1.55 +0.81 52 657 2,567 -35
27NOV25 192.50 C 1.10 1.54 1.06 1.26 +0.67 52 225 1,042 +103
27NOV25 195.00 C 0.85 1.15 0.85 1.02 +0.56 52 119 1,653 -9
27NOV25 197.50 C 0.77 1.13 0.77 0.83 +0.47 52 555 1,579 +200
27NOV25 200.00 C 0.66 0.95 0.60 0.66 +0.38 52 138 4,242 +61
27NOV25 205.00 C 0.47 0.70 0.45 0.42 +0.25 52 168 2,879 +12
27NOV25 210.00 C 0.36 0.53 0.34 0.26 +0.16 52 238 2,437 -156
27NOV25 215.00 C 0.27 0.36 0.27 0.16 +0.10 52 189 5,852 -69
27NOV25 220.00 C 0.22 0.31 0.22 0.10 +0.06 52 138 45,306 -1
27NOV25 225.00 C 0.15 0.23 0.15 0.06 +0.04 52 112 10,284 0
27NOV25 230.00 C 0.15 0.15 0.15 0.04 +0.03 53 80 6,368 +80
27NOV25 235.00 C 0.12 0.12 0.12 0.02 +0.01 52 1 821 0
27NOV25 240.00 C 0.08 0.10 0.08 0.01 0.00 52 110 707 +110
27NOV25 245.00 C 0.06 0.08 0.06 0.01 0.00 54 205 986 +205
27NOV25 250.00 C 0.04 0.08 0.04 0.01 0.00 57 127 2,682 -124
30DEC25 55.00 C 0.00 0.00 0.00 110.11 +5.49 0 0 1,862 0
30DEC25 57.50 C 0.00 0.00 0.00 107.63 +6.32 0 0 400 0
30DEC25 60.00 C 0.00 0.00 0.00 105.14 +6.43 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 102.66 +6.33 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 100.20 +6.62 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 97.71 +6.35 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 95.23 +6.31 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 92.78 +5.66 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 90.27 +5.10 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 87.80 +5.65 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 85.33 +6.40 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 82.86 +5.34 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 80.35 +5.05 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 77.87 +6.40 0 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 75.41 +5.11 0 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 72.90 +5.19 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 70.43 +5.06 0 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 67.95 +6.74 0 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 65.56 +5.62 50 0 7,406 0
30DEC25 102.50 C 60.80 60.80 60.80 63.03 +6.18 0 2 450 0
30DEC25 105.00 C 0.00 0.00 0.00 60.56 +6.08 40 0 7,945 0
30DEC25 107.50 C 0.00 0.00 0.00 58.25 +6.76 54 0 3,008 0
30DEC25 110.00 C 53.37 55.76 53.37 55.76 +5.83 51 478 13,715 -1
30DEC25 112.50 C 0.00 0.00 0.00 53.41 +5.79 53 0 9,074 0
30DEC25 115.00 C 49.29 49.29 49.29 50.77 +6.18 45 51 5,766 0
30DEC25 117.50 C 46.68 46.68 46.68 48.40 +5.63 47 50 7,028 -41
30DEC25 120.00 C 45.87 46.15 45.87 46.05 +5.86 48 66 15,302 -33
30DEC25 122.50 C 0.00 0.00 0.00 43.64 +5.62 47 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 41.27 +5.18 46 0 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 39.18 +5.38 49 0 1,979 0
30DEC25 130.00 C 32.70 36.81 32.70 36.62 +6.14 45 54 23,435 -54
30DEC25 132.50 C 0.00 0.00 0.00 34.36 +5.88 45 0 5,636 0
30DEC25 135.00 C 30.35 32.31 30.35 32.13 +5.87 44 60 8,528 -60
30DEC25 137.50 C 27.99 28.50 27.99 29.96 +5.68 44 32 2,732 -2
30DEC25 140.00 C 26.00 26.00 26.00 27.85 +5.53 43 50 12,017 -16
30DEC25 142.50 C 0.00 0.00 0.00 25.82 +5.41 43 0 2,878 0
30DEC25 145.00 C 0.00 0.00 0.00 23.86 +5.21 43 0 13,073 0
30DEC25 147.50 C 0.00 0.00 0.00 22.20 +5.05 44 0 2,680 0
30DEC25 150.00 C 17.50 18.88 17.29 19.84 +4.44 41 34 13,481 -25
30DEC25 152.50 C 17.38 17.38 17.38 18.53 +4.54 43 2 2,388 -2
30DEC25 155.00 C 15.40 17.00 15.32 17.00 +4.30 43 15 6,110 0
30DEC25 157.50 C 13.00 15.00 13.00 15.44 +3.89 43 47 2,312 +38
30DEC25 160.00 C 11.82 14.10 11.63 13.85 +3.51 42 198 6,766 +35
30DEC25 162.50 C 11.05 12.90 10.70 12.80 +3.41 44 343 1,840 -115
30DEC25 165.00 C 9.80 11.80 9.48 11.72 +3.23 44 102 3,675 -30
30DEC25 167.50 C 8.99 10.60 8.60 10.60 +3.01 44 34 9,356 -5
30DEC25 170.00 C 8.10 9.70 7.80 9.59 +2.68 45 173 4,314 +40
30DEC25 172.50 C 7.10 8.26 6.95 8.78 +2.61 45 70 5,256 -37
30DEC25 175.00 C 6.29 8.00 6.25 7.85 +2.40 45 168 3,508 +39
30DEC25 177.50 C 5.90 7.23 5.90 7.03 +2.22 45 329 1,803 +24
30DEC25 180.00 C 4.95 6.50 4.95 6.25 +2.02 45 306 9,855 +15
30DEC25 182.50 C 4.51 5.36 4.51 5.55 +1.84 45 37 757 +2
30DEC25 185.00 C 4.15 5.30 4.15 4.92 +1.67 45 104 5,066 +3
30DEC25 187.50 C 4.05 4.50 4.05 4.34 +1.51 45 3 779 0
30DEC25 190.00 C 3.54 4.35 3.38 3.83 +1.36 45 100 3,033 +62
30DEC25 192.50 C 3.80 3.92 3.80 3.37 +1.23 45 7 1,885 0
30DEC25 195.00 C 3.01 3.58 3.01 2.95 +1.09 45 29 828 +4
30DEC25 197.50 C 2.92 3.20 2.92 2.58 +0.97 45 4 1,193 -2
30DEC25 200.00 C 2.20 2.93 2.20 2.26 +0.87 45 284 6,730 +216
30DEC25 205.00 C 2.08 2.27 2.08 1.71 +0.68 45 4 3,363 +2
30DEC25 210.00 C 1.55 1.92 1.53 1.28 +0.53 45 193 847 +42
30DEC25 215.00 C 1.28 1.54 1.28 0.96 +0.41 45 164 866 +51
30DEC25 220.00 C 1.08 1.24 1.02 0.71 +0.31 45 134 1,550 +134
30DEC25 225.00 C 1.00 1.02 1.00 0.52 +0.24 44 2 209 0
30DEC25 230.00 C 0.00 0.00 0.00 0.38 +0.18 44 0 569 0
30DEC25 235.00 C 0.00 0.00 0.00 0.28 +0.13 45 0 443 0
30DEC25 240.00 C 0.00 0.00 0.00 0.20 +0.10 44 0 304 0
30DEC25 245.00 C 0.00 0.00 0.00 0.14 +0.07 44 0 242 0
30DEC25 250.00 C 0.45 0.50 0.44 0.10 +0.05 44 56 1,922 +25
29JAN26 80.00 C 0.00 0.00 0.00 85.65 +6.49 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 83.17 +5.65 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 80.70 +5.40 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 78.22 +6.49 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 75.74 +5.44 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 73.27 +5.56 43 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 70.80 +5.36 43 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 68.34 +5.19 43 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 65.88 +5.30 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 63.43 +5.37 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 61.17 +6.42 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 58.75 +6.49 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 56.34 +5.37 48 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 53.94 +5.48 47 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 51.53 +6.58 46 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 49.16 +6.39 45 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 46.78 +5.23 44 0 23 0
29JAN26 122.50 C 0.00 0.00 0.00 44.19 +4.67 40 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 42.27 +6.03 44 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 40.03 +6.23 43 0 0 0
29JAN26 130.00 C 36.80 36.80 36.80 37.72 +5.44 42 1 2 +1
29JAN26 132.50 C 0.00 0.00 0.00 35.65 +6.31 43 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 33.49 +5.51 42 0 32 0
29JAN26 137.50 C 0.00 0.00 0.00 31.48 +5.98 42 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 29.53 +4.28 42 0 6 0
29JAN26 142.50 C 0.00 0.00 0.00 27.73 +4.24 42 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 26.14 +4.33 43 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 24.42 +4.21 43 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 22.77 +4.95 43 0 114 0
29JAN26 152.50 C 0.00 0.00 0.00 21.19 +4.78 43 0 39 0
29JAN26 155.00 C 18.00 18.00 18.00 19.28 +4.09 42 3 203 -3
29JAN26 157.50 C 15.53 15.53 15.53 17.74 +3.98 41 1 2,159 0
29JAN26 160.00 C 14.41 15.57 14.41 16.63 +3.82 42 48 4,421 0
29JAN26 162.50 C 14.10 15.16 14.10 15.36 +3.56 42 41 1,777 -32
29JAN26 165.00 C 12.35 14.00 12.35 14.03 +3.16 42 305 1,853 -100
29JAN26 167.50 C 12.19 12.36 12.15 13.33 +3.34 43 71 1,009 -39
29JAN26 170.00 C 10.74 12.25 10.74 11.93 +2.66 42 43 2,048 +36
29JAN26 172.50 C 10.46 10.46 10.38 11.25 +2.77 43 60 4,331 0
29JAN26 175.00 C 0.00 0.00 0.00 10.39 +2.70 44 0 961 0
29JAN26 177.50 C 8.74 8.74 8.74 9.67 +2.70 44 1 1,003 0
29JAN26 180.00 C 7.60 8.97 7.60 8.67 +2.36 44 101 5,088 -68
29JAN26 182.50 C 8.22 8.22 8.22 8.06 +2.36 44 2 431 -2
29JAN26 185.00 C 6.65 7.67 6.65 7.34 +2.20 44 11 883 0
29JAN26 187.50 C 6.47 6.47 6.42 6.68 +2.05 44 120 680 +103
29JAN26 190.00 C 5.40 6.62 5.40 6.06 +1.90 44 115 820 +54
29JAN26 192.50 C 5.53 5.68 5.49 5.50 +1.76 44 247 405 +143
29JAN26 195.00 C 4.98 5.16 4.98 4.98 +1.63 44 61 275 +40
29JAN26 197.50 C 0.00 0.00 0.00 4.51 +1.51 44 0 955 0
29JAN26 200.00 C 3.58 4.78 3.58 4.07 +1.38 44 24 799 +13
29JAN26 205.00 C 3.60 3.72 3.60 3.31 +1.17 44 2 358 -1
29JAN26 210.00 C 0.00 0.00 0.00 2.68 +0.98 44 0 207 0
29JAN26 215.00 C 0.00 0.00 0.00 2.16 +0.82 44 0 184 0
29JAN26 220.00 C 0.00 0.00 0.00 1.73 +0.67 44 0 745 0
29JAN26 225.00 C 1.98 2.01 1.98 1.39 +0.56 44 125 328 +5
29JAN26 230.00 C 1.75 1.82 1.74 1.10 +0.45 43 81 442 0
29JAN26 235.00 C 0.00 0.00 0.00 0.88 +0.38 44 0 1,885 0
29JAN26 240.00 C 0.00 0.00 0.00 0.69 +0.30 43 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.55 +0.25 43 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.43 +0.20 43 0 175 0
29JAN26 255.00 C 0.82 0.82 0.82 0.34 +0.16 43 20 145 +20
29JAN26 260.00 C 0.00 0.00 0.00 0.26 +0.12 43 0 131 0
29JAN26 265.00 C 0.78 0.78 0.78 0.21 +0.10 43 4 31 +4
29JAN26 270.00 C 0.00 0.00 0.00 0.16 +0.08 43 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.10 +0.05 44 0 128 0
29JAN26 285.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 120 0
29JAN26 290.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 452 0
26FEB26 135.00 C 0.00 0.00 0.00 35.21 - 43 0 0 -
26FEB26 137.50 C 0.00 0.00 0.00 33.40 +5.51 43 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 31.34 +5.61 43 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 29.81 +4.15 43 0 1 0
26FEB26 145.00 C 0.00 0.00 0.00 27.27 +4.61 40 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 26.22 +4.68 43 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 24.63 +4.69 43 0 6 0
26FEB26 152.50 C 0.00 0.00 0.00 23.39 +4.55 43 0 6 0
26FEB26 155.00 C 0.00 0.00 0.00 21.63 +4.05 42 0 48 0
26FEB26 157.50 C 0.00 0.00 0.00 20.19 +4.07 42 0 72 0
26FEB26 160.00 C 18.02 18.17 18.02 18.67 +3.36 42 39 240 0
26FEB26 162.50 C 16.34 17.78 16.13 17.78 +3.55 43 1,051 1,189 +1,051
26FEB26 165.00 C 15.85 16.78 15.68 16.93 +3.66 44 87 145 +85
26FEB26 167.50 C 13.83 14.74 13.83 15.68 +3.29 43 150 217 +90
26FEB26 170.00 C 13.01 14.60 12.85 14.60 +3.04 43 110 263 +37
26FEB26 172.50 C 0.00 0.00 0.00 13.75 +2.87 44 0 205 0
26FEB26 175.00 C 11.38 11.38 11.38 12.88 +2.83 44 30 106 +30
26FEB26 177.50 C 10.35 10.35 10.35 12.05 +2.75 44 1 45 +1
26FEB26 180.00 C 10.45 11.21 10.45 11.21 +2.63 44 31 65 +31
26FEB26 182.50 C 0.00 0.00 0.00 10.39 +2.49 44 0 13 0
26FEB26 185.00 C 0.00 0.00 0.00 9.62 +2.35 44 0 5 0
26FEB26 187.50 C 0.00 0.00 0.00 8.90 +2.21 44 0 128 0
26FEB26 190.00 C 7.70 7.70 7.70 8.23 +2.08 44 2 32 +2
26FEB26 192.50 C 0.00 0.00 0.00 7.60 +1.96 44 0 60 0
26FEB26 195.00 C 7.31 7.60 7.19 7.01 +1.84 44 6 69 +4
30MAR26 65.00 C 0.00 0.00 0.00 100.78 +5.58 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 98.44 +6.49 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 95.87 +5.55 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 93.52 +6.40 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 90.98 +5.81 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 88.56 +6.41 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 86.15 +5.55 44 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 83.74 +6.22 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 81.32 +6.00 47 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 78.92 +5.92 48 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 76.58 +6.28 49 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 74.26 +6.55 50 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 71.77 +5.80 48 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 69.45 +5.90 48 0 261 0
30MAR26 100.00 C 61.30 61.30 61.30 67.11 +5.81 48 2 4,251 0
30MAR26 102.50 C 0.00 0.00 0.00 64.72 +6.37 47 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 62.39 +5.73 46 0 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 59.96 +7.07 45 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 57.71 +5.72 45 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 55.43 +5.96 44 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 53.19 +7.02 44 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 50.98 +5.57 44 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 48.81 +5.33 44 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 46.66 +7.03 43 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 44.55 +6.65 43 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 42.53 +5.15 43 0 963 0
30MAR26 130.00 C 38.60 38.60 38.60 39.90 +5.81 40 1 15,557 0
30MAR26 132.50 C 0.00 0.00 0.00 38.45 +4.52 42 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 36.58 +4.65 42 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 34.70 +4.92 42 0 1,447 0
30MAR26 140.00 C 32.00 32.00 32.00 34.20 +5.97 46 3 9,921 -3
30MAR26 142.50 C 0.00 0.00 0.00 31.20 +3.72 42 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 30.05 +4.58 43 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 28.10 +4.72 42 0 400 0
30MAR26 150.00 C 0.00 0.00 0.00 26.91 +4.99 43 0 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 25.09 +4.32 42 0 369 0
30MAR26 155.00 C 22.15 22.85 22.15 23.99 +4.41 43 5 1,342 -1
30MAR26 157.50 C 21.23 21.23 21.23 22.37 +3.82 42 17 1,144 -17
30MAR26 160.00 C 20.00 20.00 20.00 21.29 +3.94 43 11 8,602 0
30MAR26 162.50 C 18.70 19.10 18.70 20.08 +3.56 43 7 4,146 0
30MAR26 165.00 C 16.90 17.50 16.90 18.78 +3.48 43 2 9,494 -1
30MAR26 167.50 C 0.00 0.00 0.00 18.08 +3.60 44 0 503 0
30MAR26 170.00 C 15.50 16.60 15.50 16.55 +2.92 42 67 7,950 +23
30MAR26 172.50 C 14.78 15.69 14.78 15.79 +2.95 43 194 1,249 +173
30MAR26 175.00 C 14.56 14.82 14.56 14.87 +2.74 43 158 3,230 +158
30MAR26 177.50 C 13.60 13.93 13.60 13.84 +2.57 43 148 1,115 +89
30MAR26 180.00 C 11.75 13.18 11.67 13.20 +2.64 43 589 3,399 +542
30MAR26 182.50 C 0.00 0.00 0.00 12.65 +2.80 44 0 420 0
30MAR26 185.00 C 0.00 0.00 0.00 11.85 +2.68 44 0 2,888 0
30MAR26 187.50 C 9.98 9.98 9.98 11.09 +2.55 44 1 378 0
30MAR26 190.00 C 9.44 10.60 9.44 10.38 +2.43 44 158 5,119 +151
30MAR26 192.50 C 0.00 0.00 0.00 9.70 +2.31 44 0 891 0
30MAR26 195.00 C 8.45 9.17 8.45 9.06 +2.19 44 4 1,349 0
30MAR26 197.50 C 8.50 8.50 8.42 8.46 +2.08 44 2 283 -1
30MAR26 200.00 C 7.55 8.60 7.55 7.90 +1.98 44 20 7,873 0
30MAR26 205.00 C 7.15 7.47 7.15 6.87 +1.78 44 4 963 -2
30MAR26 210.00 C 5.87 6.77 5.87 5.96 +1.59 44 12 921 +4
30MAR26 215.00 C 5.88 5.90 5.88 5.16 +1.41 44 25 1,731 +14
30MAR26 220.00 C 4.99 5.17 4.99 4.46 +1.25 44 11 1,180 0
30MAR26 225.00 C 4.64 4.88 4.60 3.85 +1.11 44 93 2,627 +73
30MAR26 230.00 C 4.19 4.44 4.19 3.32 +0.98 44 4 545 0
30MAR26 235.00 C 0.00 0.00 0.00 2.86 +0.87 44 0 410 0
30MAR26 240.00 C 3.07 3.07 3.07 2.46 +0.77 44 2 596 +2
30MAR26 245.00 C 0.00 0.00 0.00 2.11 +0.67 44 0 228 0
30MAR26 250.00 C 2.58 2.58 2.58 1.81 +0.59 44 1 1,035 0
30MAR26 255.00 C 2.55 2.69 2.55 1.55 +0.51 44 2 242 +1
30MAR26 260.00 C 0.00 0.00 0.00 1.33 +0.45 44 0 107 0
30MAR26 265.00 C 0.00 0.00 0.00 1.14 +0.40 44 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.97 +0.34 43 0 206 0
30MAR26 275.00 C 0.00 0.00 0.00 0.83 +0.30 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.71 +0.26 43 0 81 0
30MAR26 285.00 C 0.00 0.00 0.00 0.60 +0.22 43 0 180 0
30MAR26 290.00 C 1.39 1.45 1.39 0.52 +0.20 44 37 1,610 -24
29JUN26 80.00 C 0.00 0.00 0.00 87.18 +6.08 51 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 84.84 +6.58 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 82.55 +6.76 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 80.20 +6.84 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 77.84 +5.39 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 75.50 +5.39 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 71.77 +4.72 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 70.86 +6.42 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 68.59 +6.68 46 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 66.34 +6.62 45 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 64.04 +5.47 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 61.85 +5.81 44 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 59.75 +6.37 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 57.64 +5.64 44 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 55.55 +5.58 44 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 53.49 +5.44 43 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 51.46 +6.48 43 0 2,172 0
29JUN26 122.50 C 0.00 0.00 0.00 49.51 +6.01 43 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 47.57 +6.79 43 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 45.55 +5.51 42 0 779 0
29JUN26 130.00 C 0.00 0.00 0.00 42.95 +5.45 40 0 4,185 0
29JUN26 132.50 C 0.00 0.00 0.00 42.07 +5.71 43 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 40.38 +4.85 43 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 38.70 +4.15 42 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 37.04 +4.94 42 0 1,417 0
29JUN26 142.50 C 0.00 0.00 0.00 35.40 +4.22 42 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 33.89 +3.70 42 0 287 0
29JUN26 147.50 C 0.00 0.00 0.00 32.39 +3.72 42 0 61 0
29JUN26 150.00 C 29.50 29.50 29.50 30.92 +3.85 42 4 11,167 0
29JUN26 152.50 C 28.00 28.00 28.00 29.60 +3.77 42 101 308 +101
29JUN26 155.00 C 0.00 0.00 0.00 28.30 +4.66 42 0 255 0
29JUN26 157.50 C 0.00 0.00 0.00 27.10 +4.60 42 0 946 0
29JUN26 160.00 C 24.00 24.00 24.00 25.90 +3.50 42 102 4,813 +30
29JUN26 162.50 C 0.00 0.00 0.00 24.82 +4.00 43 0 447 0
29JUN26 165.00 C 22.00 22.50 22.00 24.18 +4.17 43 3 2,666 -1
29JUN26 167.50 C 20.49 22.63 20.49 21.78 +2.47 41 56 812 +14
29JUN26 170.00 C 20.88 21.48 20.80 21.37 +3.15 42 22 2,826 +16
29JUN26 172.50 C 0.00 0.00 0.00 20.98 +3.76 43 0 1,342 0
29JUN26 175.00 C 0.00 0.00 0.00 19.93 +3.21 43 0 2,912 0
29JUN26 177.50 C 18.14 19.06 17.94 18.81 +2.91 43 356 609 +350
29JUN26 180.00 C 18.04 18.04 18.04 18.04 +2.89 43 4 3,061 0
29JUN26 182.50 C 0.00 0.00 0.00 17.26 +2.83 43 0 850 0
29JUN26 185.00 C 0.00 0.00 0.00 16.39 +2.67 43 0 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 15.54 +2.52 43 0 179 0
29JUN26 190.00 C 14.60 14.60 14.60 14.82 +2.49 43 2 3,238 0
29JUN26 192.50 C 0.00 0.00 0.00 14.11 +2.47 43 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 13.41 +2.34 43 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 12.72 +2.20 43 0 204 0
29JUN26 200.00 C 12.62 12.62 12.62 11.45 +1.47 42 1 1,064 0
29JUN26 205.00 C 0.00 0.00 0.00 10.90 +1.98 43 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 9.82 +1.81 43 0 934 0
29JUN26 215.00 C 9.30 9.30 9.30 8.77 +1.57 43 5 75 +5
29JUN26 220.00 C 9.00 9.00 9.00 7.94 +1.53 43 1 546 0
29JUN26 225.00 C 0.00 0.00 0.00 7.15 +1.40 43 0 306 0
29JUN26 230.00 C 7.44 7.44 7.44 6.35 +1.18 43 68 590 +68
29JUN26 235.00 C 0.00 0.00 0.00 5.75 +1.16 43 0 915 0
29JUN26 240.00 C 6.33 6.33 6.33 5.17 +1.07 43 34 713 +34
29JUN26 245.00 C 5.82 5.86 5.82 4.59 +0.90 43 53 804 +53
29JUN26 250.00 C 5.42 5.60 5.42 4.14 +0.85 43 44 983 +10
29JUN26 255.00 C 5.07 5.07 5.01 3.73 +0.83 43 175 880 +175
29JUN26 260.00 C 4.69 4.94 4.66 3.32 +0.70 42 210 534 +201
29JUN26 265.00 C 0.00 0.00 0.00 2.95 +0.61 43 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.67 +0.60 43 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 2.40 +0.56 43 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 2.12 +0.46 42 0 1,559 0
29JUN26 285.00 C 0.00 0.00 0.00 1.89 +0.41 42 0 364 0
29JUN26 290.00 C 0.00 0.00 0.00 1.71 +0.40 42 0 1,140 0
29SEP26 92.50 C 0.00 0.00 0.00 75.87 +5.76 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 73.67 +5.59 44 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 71.22 +6.17 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 69.34 +6.64 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 66.97 +6.05 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 64.91 +6.04 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 62.86 +6.20 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 60.86 +6.15 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 59.09 +6.08 43 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 57.14 +6.15 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 55.25 +5.93 43 0 30 0
29SEP26 120.00 C 53.40 53.40 53.40 53.37 +4.74 42 1 9 +1
29SEP26 122.50 C 0.00 0.00 0.00 51.55 +6.01 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 49.47 +5.40 41 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 48.09 +5.80 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 46.31 +4.41 42 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 44.85 +4.67 42 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 43.13 +5.24 42 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 41.55 +4.50 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 41.02 +6.34 44 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 38.57 +5.59 42 0 8 0
29SEP26 145.00 C 36.00 36.00 36.00 36.56 +4.90 41 1 342 0
29SEP26 147.50 C 0.00 0.00 0.00 35.74 +5.04 42 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 34.41 +3.72 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 33.18 +4.61 42 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 32.00 +3.44 42 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 30.81 +3.41 42 0 228 0
29SEP26 160.00 C 0.00 0.00 0.00 29.64 +4.42 42 0 331 0
29SEP26 162.50 C 27.87 27.87 27.87 28.61 +4.26 42 20 378 +20
29SEP26 165.00 C 0.00 0.00 0.00 27.74 +3.40 42 0 412 0
29SEP26 167.50 C 25.59 25.59 25.59 26.41 +3.56 42 55 312 +55
29SEP26 170.00 C 0.00 0.00 0.00 25.57 +3.66 42 0 2,043 0
29SEP26 172.50 C 0.00 0.00 0.00 24.59 +3.42 42 0 302 0
29SEP26 175.00 C 0.00 0.00 0.00 23.98 +3.25 43 0 6,758 0
29SEP26 177.50 C 0.00 0.00 0.00 23.12 +3.51 43 2,500 2,880 +2,500
29SEP26 180.00 C 0.00 0.00 0.00 22.51 +3.70 43 0 2,990 0
29SEP26 182.50 C 20.80 20.80 20.80 21.59 +3.39 43 2 265 +2
29SEP26 185.00 C 0.00 0.00 0.00 20.86 +3.43 43 0 645 0
29SEP26 187.50 C 0.00 0.00 0.00 20.02 +3.25 43 0 495 0
29SEP26 190.00 C 18.69 18.99 18.69 19.18 +3.08 43 3 491 +2
29SEP26 192.50 C 0.00 0.00 0.00 18.34 +2.90 43 0 13 0
29SEP26 195.00 C 0.00 0.00 0.00 17.72 +2.95 43 0 180 0
29SEP26 197.50 C 0.00 0.00 0.00 17.06 +2.96 43 0 148 0
29SEP26 200.00 C 15.20 16.71 15.20 16.39 +2.92 43 5 5,866 +3
29SEP26 205.00 C 0.00 0.00 0.00 15.06 +2.62 43 0 4 0
29SEP26 210.00 C 0.00 0.00 0.00 13.85 +2.43 43 0 70 0
29SEP26 215.00 C 0.00 0.00 0.00 12.83 +2.44 43 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 11.80 +2.24 43 0 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 10.78 +1.98 43 0 2 0
29SEP26 230.00 C 10.48 10.48 10.39 9.98 +1.95 43 2 5 0
29SEP26 235.00 C 9.70 9.70 9.70 9.22 +1.92 43 1 95 0
29SEP26 240.00 C 0.00 0.00 0.00 8.46 +1.72 43 0 2,257 0
29SEP26 245.00 C 0.00 0.00 0.00 7.71 +1.52 43 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 7.16 +1.52 43 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 6.60 +1.48 43 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 6.05 +1.31 43 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 5.50 +1.15 43 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 5.11 +1.15 43 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 4.72 +1.14 43 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 4.34 +1.02 43 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 3.95 +0.90 43 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 3.63 +0.84 43 0 411 0
TOTAL CALL 51,775 811,087 +14,852
07NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
07NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 128 0 43 0
07NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
07NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
07NOV25 145.00 P 0.01 0.01 0.01 0.01 0.00 94 11 776 +4
07NOV25 147.50 P 0.04 0.06 0.01 0.01 -0.03 83 52 478 +19
07NOV25 150.00 P 0.12 0.12 0.02 0.01 -0.11 71 40 1,384 -19
07NOV25 152.50 P 0.21 0.21 0.03 0.01 -0.35 60 359 871 -50
07NOV25 155.00 P 0.28 0.34 0.05 0.01 -0.85 49 308 1,321 -49
07NOV25 157.50 P 0.65 0.72 0.11 0.05 -1.69 48 566 999 +37
07NOV25 160.00 P 1.50 1.60 0.24 0.21 -2.88 47 3,377 1,041 -188
07NOV25 162.50 P 2.80 3.00 0.68 0.68 -4.20 48 1,998 1,239 +292
07NOV25 165.00 P 4.20 4.72 1.63 1.67 -5.33 48 418 846 +78
07NOV25 167.50 P 5.01 5.01 3.20 3.27 -6.11 50 353 1,066 +307
07NOV25 170.00 P 8.90 8.90 5.10 5.30 -6.57 51 65 377 -22
07NOV25 172.50 P 11.01 11.01 11.01 7.78 -6.25 67 6 164 -4
07NOV25 175.00 P 10.80 10.80 10.00 10.11 -6.41 67 26 100 -1
07NOV25 177.50 P 12.50 12.50 12.50 12.50 -6.58 0 1 207 0
07NOV25 180.00 P 0.00 0.00 0.00 15.00 -6.54 0 0 1 0
07NOV25 182.50 P 0.00 0.00 0.00 17.55 -7.04 93 0 0 0
07NOV25 185.00 P 0.00 0.00 0.00 20.04 -6.54 101 0 0 0
07NOV25 187.50 P 0.00 0.00 0.00 22.54 -6.76 111 0 0 0
07NOV25 190.00 P 0.00 0.00 0.00 25.03 -6.48 117 0 0 0
07NOV25 192.50 P 0.00 0.00 0.00 27.54 -7.14 130 0 0 0
07NOV25 195.00 P 30.22 30.22 30.22 30.15 -6.39 166 100 0 0
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 195 0
14NOV25 135.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 34 0
14NOV25 137.50 P 0.00 0.00 0.00 0.01 -0.05 45 0 2 0
14NOV25 140.00 P 0.12 0.12 0.12 0.02 -0.11 44 1 328 0
14NOV25 142.50 P 0.25 0.25 0.20 0.05 -0.19 45 72 218 +67
14NOV25 145.00 P 0.37 0.38 0.20 0.10 -0.34 45 162 1,030 +144
14NOV25 147.50 P 0.56 0.56 0.33 0.19 -0.56 44 191 1,507 +143
14NOV25 150.00 P 0.81 0.86 0.50 0.34 -0.86 44 205 1,142 +40
14NOV25 152.50 P 1.24 1.31 0.67 0.59 -1.26 44 331 1,736 +76
14NOV25 155.00 P 1.73 1.96 0.98 0.98 -1.74 45 429 1,573 +32
14NOV25 157.50 P 2.40 2.67 1.50 1.50 -2.31 44 624 683 +33
14NOV25 160.00 P 3.50 3.85 2.17 2.25 -2.89 45 1,246 977 +814
14NOV25 162.50 P 4.59 5.16 3.08 3.15 -3.55 44 366 641 +4
14NOV25 165.00 P 6.36 6.63 4.26 4.30 -4.18 44 160 497 +102
14NOV25 167.50 P 6.59 6.90 6.03 5.74 -4.73 45 95 432 -30
14NOV25 170.00 P 8.70 8.70 8.40 7.49 -5.12 46 7 335 +5
14NOV25 172.50 P 9.70 9.70 9.40 9.02 -5.79 43 3 4 +3
14NOV25 175.00 P 11.00 11.00 11.00 11.29 -5.25 47 50 64 +50
14NOV25 177.50 P 0.00 0.00 0.00 13.20 -6.41 44 0 1 0
14NOV25 180.00 P 17.20 17.20 17.20 15.61 -5.95 49 1 1 +1
14NOV25 182.50 P 0.00 0.00 0.00 17.73 -6.86 44 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 20.12 -7.18 44 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 22.55 -7.32 44 0 0 0
27NOV25 92.50 P 0.02 0.02 0.02 0.01 0.00 81 130 2,443 -130
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,499 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2,879 0
27NOV25 100.00 P 0.02 0.02 0.02 0.01 0.00 71 11 6,749 -11
27NOV25 102.50 P 0.06 0.06 0.02 0.01 0.00 68 6 1,477 0
27NOV25 105.00 P 0.04 0.04 0.03 0.01 0.00 64 150 6,166 +150
27NOV25 107.50 P 0.03 0.03 0.03 0.01 0.00 61 100 1,850 +98
27NOV25 110.00 P 0.07 0.07 0.05 0.01 0.00 58 8 3,705 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,523 0
27NOV25 115.00 P 0.09 0.09 0.09 0.01 -0.02 52 6 4,259 +6
27NOV25 117.50 P 0.13 0.13 0.13 0.02 -0.03 53 21 2,334 0
27NOV25 120.00 P 0.15 0.15 0.11 0.03 -0.04 52 19 5,790 0
27NOV25 122.50 P 0.19 0.19 0.19 0.05 -0.07 52 3 1,691 0
27NOV25 125.00 P 0.30 0.30 0.25 0.08 -0.10 52 32 4,454 +16
27NOV25 127.50 P 0.37 0.37 0.26 0.13 -0.15 52 36 2,343 0
27NOV25 130.00 P 0.45 0.45 0.33 0.20 -0.21 52 49 3,054 +6
27NOV25 132.50 P 0.59 0.59 0.47 0.30 -0.29 52 5 3,643 +4
27NOV25 135.00 P 0.74 0.74 0.52 0.42 -0.42 52 233 4,886 +167
27NOV25 137.50 P 1.00 1.00 0.66 0.61 -0.54 52 106 4,389 +55
27NOV25 140.00 P 1.11 1.24 0.83 0.85 -0.68 52 706 8,710 -18
27NOV25 142.50 P 1.60 1.61 1.06 1.10 -0.93 52 271 10,891 +79
27NOV25 145.00 P 2.00 2.08 1.42 1.43 -1.20 51 387 13,619 +244
27NOV25 147.50 P 2.53 2.59 1.82 1.89 -1.40 51 404 2,645 +81
27NOV25 150.00 P 3.20 3.31 2.34 2.41 -1.66 51 767 6,027 +357
27NOV25 152.50 P 3.95 4.15 2.99 3.03 -1.97 51 759 4,681 -174
27NOV25 155.00 P 4.80 5.07 3.70 3.79 -2.31 51 879 9,515 +67
27NOV25 157.50 P 6.15 6.15 4.60 4.63 -2.78 51 980 3,100 +472
27NOV25 160.00 P 7.20 7.50 5.55 5.65 -3.05 51 468 12,755 +140
27NOV25 162.50 P 8.45 8.79 6.66 6.78 -3.43 51 935 1,822 -186
27NOV25 165.00 P 9.60 10.31 7.96 8.18 -3.67 52 184 11,364 0
27NOV25 167.50 P 11.33 11.50 9.46 9.46 -4.09 52 15 2,532 -8
27NOV25 170.00 P 13.00 13.00 10.88 11.27 -4.05 54 408 3,009 +402
27NOV25 172.50 P 13.37 13.37 13.37 12.65 -4.67 53 2 2,290 0
27NOV25 175.00 P 15.00 15.00 14.89 14.43 -4.83 53 3 4,059 -3
27NOV25 177.50 P 18.59 19.47 16.00 16.22 -4.97 53 46 1,422 -14
27NOV25 180.00 P 21.30 21.30 20.38 17.92 -5.43 52 3 5,507 -2
27NOV25 182.50 P 0.00 0.00 0.00 20.20 -5.44 55 0 493 0
27NOV25 185.00 P 0.00 0.00 0.00 22.29 -5.31 55 0 368 0
27NOV25 187.50 P 0.00 0.00 0.00 24.30 -5.63 54 0 57 0
27NOV25 190.00 P 0.00 0.00 0.00 26.63 -6.20 56 0 176 0
27NOV25 192.50 P 0.00 0.00 0.00 28.86 -5.82 57 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 31.10 -5.63 57 0 2 0
27NOV25 197.50 P 0.00 0.00 0.00 33.33 -5.81 56 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 35.73 -5.86 58 0 158 0
27NOV25 205.00 P 0.00 0.00 0.00 40.40 -7.51 57 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 45.35 -7.38 61 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 50.19 -6.31 61 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 55.15 -6.35 64 0 8 0
27NOV25 225.00 P 0.00 0.00 0.00 60.03 -7.03 61 0 30 0
27NOV25 230.00 P 0.00 0.00 0.00 65.02 -6.48 64 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 70.02 -6.73 67 0 0 0
27NOV25 240.00 P 79.04 79.35 76.31 75.03 -6.47 72 186 1,990 +50
27NOV25 245.00 P 81.31 81.93 81.31 80.02 -7.28 74 131 462 +63
27NOV25 250.00 P 86.93 86.93 85.09 85.09 -6.41 83 98 700 +50
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 880 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,373 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,341 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,422 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,305 0
30DEC25 75.00 P 0.08 0.08 0.08 0.01 0.00 68 2 2,370 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,580 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,153 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13,141 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7,415 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11,026 0
30DEC25 92.50 P 0.15 0.15 0.15 0.01 0.00 51 2 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 7,996 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 41,665 0
30DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 11,080 0
30DEC25 105.00 P 0.25 0.26 0.25 0.03 -0.03 45 2 25,446 0
30DEC25 107.50 P 0.00 0.00 0.00 0.05 -0.04 45 0 4,906 0
30DEC25 110.00 P 0.34 0.34 0.34 0.07 -0.06 45 1 27,146 0
30DEC25 112.50 P 0.36 0.36 0.36 0.10 -0.09 45 1,015 14,766 +535
30DEC25 115.00 P 0.42 0.42 0.42 0.15 -0.12 45 265 25,256 +65
30DEC25 117.50 P 0.00 0.00 0.00 0.20 -0.18 44 0 5,174 0
30DEC25 120.00 P 0.58 0.58 0.54 0.29 -0.21 45 38 22,006 -15
30DEC25 122.50 P 0.00 0.00 0.00 0.40 -0.29 45 0 4,399 0
30DEC25 125.00 P 0.83 0.83 0.77 0.52 -0.38 44 103 5,046 0
30DEC25 127.50 P 0.00 0.00 0.00 0.71 -0.46 45 0 4,929 0
30DEC25 130.00 P 1.30 1.30 1.05 0.91 -0.59 45 21 10,104 -14
30DEC25 132.50 P 1.56 1.56 1.54 1.18 -0.70 45 26 1,902 0
30DEC25 135.00 P 1.90 1.96 1.52 1.47 -0.81 44 135 15,473 +133
30DEC25 137.50 P 2.20 2.36 1.77 1.81 -1.01 44 203 2,432 +73
30DEC25 140.00 P 2.80 2.80 2.25 2.18 -1.16 44 91 14,934 -43
30DEC25 142.50 P 3.25 3.25 2.60 2.66 -1.33 44 90 3,850 +9
30DEC25 145.00 P 3.89 4.01 3.32 3.21 -1.52 44 187 22,160 -33
30DEC25 147.50 P 4.68 4.68 3.82 3.85 -1.79 44 126 3,972 +39
30DEC25 150.00 P 5.38 5.50 4.52 4.55 -1.95 44 439 14,102 -126
30DEC25 152.50 P 6.65 6.65 5.38 5.38 -2.23 44 140 2,378 +1
30DEC25 155.00 P 7.40 7.64 6.23 6.27 -2.56 44 4,477 10,698 +3,996
30DEC25 157.50 P 8.60 8.60 7.27 7.27 -2.85 44 343 3,492 +14
30DEC25 160.00 P 9.89 10.10 8.27 8.43 -3.17 44 57 11,594 +18
30DEC25 162.50 P 11.65 11.65 9.66 9.65 -3.29 44 73 2,134 +10
30DEC25 165.00 P 11.63 11.75 10.83 10.90 -3.64 44 67 4,120 +61
30DEC25 167.50 P 13.60 13.60 12.30 12.30 -3.90 44 2 8,678 0
30DEC25 170.00 P 15.18 15.18 14.06 13.86 -4.11 45 12 3,056 +8
30DEC25 172.50 P 16.33 16.33 16.33 15.52 -4.16 45 1 1,466 0
30DEC25 175.00 P 19.75 19.75 17.40 17.16 -4.40 45 5 1,668 0
30DEC25 177.50 P 20.91 20.91 20.91 19.07 -4.42 47 1 312 0
30DEC25 180.00 P 0.00 0.00 0.00 20.90 -4.62 47 0 1,758 0
30DEC25 182.50 P 0.00 0.00 0.00 22.74 -4.70 47 0 493 0
30DEC25 185.00 P 25.67 25.67 24.79 24.59 -5.08 47 61 664 +9
30DEC25 187.50 P 27.00 27.00 27.00 26.53 -5.12 47 1 283 +1
30DEC25 190.00 P 0.00 0.00 0.00 28.71 -5.46 48 0 435 0
30DEC25 192.50 P 0.00 0.00 0.00 30.81 -5.34 49 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 33.01 -5.31 49 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 35.18 -5.45 50 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 37.44 -5.49 51 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 41.72 -6.19 50 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 46.16 -7.10 49 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 50.99 -6.24 51 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 55.83 -5.86 53 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 60.06 -7.54 44 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 65.43 -6.84 54 0 1 0
30DEC25 235.00 P 0.00 0.00 0.00 70.19 -6.76 53 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 75.46 -6.99 60 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 80.03 -7.27 53 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 85.37 -6.80 64 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 66 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 18 0
29JAN26 102.50 P 0.41 0.41 0.41 0.10 -0.06 44 65 300 +65
29JAN26 105.00 P 0.50 0.50 0.50 0.14 -0.07 43 2 56 +2
29JAN26 107.50 P 0.53 0.53 0.53 0.19 -0.11 43 65 116 +65
29JAN26 110.00 P 0.00 0.00 0.00 0.26 -0.14 43 0 69 0
29JAN26 112.50 P 0.00 0.00 0.00 0.35 -0.18 44 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.47 -0.22 43 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 0.60 -0.28 44 0 12 0
29JAN26 120.00 P 0.98 0.98 0.98 0.78 -0.34 43 30 482 +30
29JAN26 122.50 P 0.00 0.00 0.00 0.97 -0.43 44 0 328 0
29JAN26 125.00 P 1.41 1.41 1.39 1.24 -0.50 44 25 1,064 +25
29JAN26 127.50 P 0.00 0.00 0.00 1.51 -0.62 44 0 876 0
29JAN26 130.00 P 1.98 1.98 1.94 1.82 -0.76 43 6,061 7,595 +6,061
29JAN26 132.50 P 2.58 2.58 2.13 2.12 -0.86 43 270 4,488 +30
29JAN26 135.00 P 3.07 3.07 2.62 2.55 -0.99 43 5 698 -3
29JAN26 137.50 P 3.53 3.53 3.40 3.12 -1.06 43 67 800 +63
29JAN26 140.00 P 3.80 3.80 3.50 3.56 -1.28 43 5 3,527 0
29JAN26 142.50 P 4.95 4.95 4.09 4.19 -1.40 43 111 2,066 -46
29JAN26 145.00 P 5.00 5.00 4.76 4.83 -1.60 43 3 2,010 +1
29JAN26 147.50 P 6.39 6.39 5.73 5.60 -1.77 43 5 3,019 -1
29JAN26 150.00 P 7.56 7.56 6.34 6.41 -2.01 42 81 5,283 -1
29JAN26 152.50 P 0.00 0.00 0.00 7.28 -2.29 42 0 1,380 0
29JAN26 155.00 P 9.60 9.75 8.50 8.26 -2.71 42 57 2,614 -5
29JAN26 157.50 P 10.90 10.90 9.24 9.32 -2.84 42 66 2,226 +56
29JAN26 160.00 P 11.12 11.18 10.49 10.49 -3.02 43 119 18,431 +117
29JAN26 162.50 P 12.38 12.38 12.38 11.70 -3.27 43 2 825 +2
29JAN26 165.00 P 14.68 15.07 13.40 13.06 -3.52 43 14 1,858 -9
29JAN26 167.50 P 15.53 15.53 15.53 14.49 -3.67 43 10 1,330 +10
29JAN26 170.00 P 17.30 17.30 16.00 15.77 -4.16 43 8 446 -4
29JAN26 172.50 P 0.00 0.00 0.00 17.44 -4.18 43 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 19.54 -3.90 45 0 640 0
29JAN26 177.50 P 0.00 0.00 0.00 21.11 -4.18 45 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 22.96 -4.23 45 0 497 0
29JAN26 182.50 P 0.00 0.00 0.00 24.71 -4.16 45 0 594 0
29JAN26 185.00 P 0.00 0.00 0.00 26.20 -4.53 44 0 694 0
29JAN26 187.50 P 0.00 0.00 0.00 28.46 -3.46 46 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 30.56 -4.34 47 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 32.40 -5.19 46 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 34.60 -4.15 47 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 36.54 -5.50 47 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 38.63 -5.13 47 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 43.04 -5.09 48 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 47.41 -6.26 48 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 52.00 -5.23 49 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 56.56 -6.17 49 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 61.20 -6.40 50 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 65.99 -6.36 51 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 70.76 -7.27 51 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 75.58 -6.87 52 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 80.41 -6.89 52 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 85.37 -6.80 54 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 90.19 -6.31 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 95.11 -6.39 53 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 100.09 -6.41 55 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 105.09 -6.41 57 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 110.00 -6.50 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 115.00 -6.50 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 120.00 -6.50 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 125.00 -6.50 0 0 0 0
26FEB26 135.00 P 3.96 3.96 3.96 3.75 - 43 50 50 -
26FEB26 137.50 P 5.19 5.19 5.19 4.36 -1.29 43 65 159 0
26FEB26 140.00 P 5.76 5.76 5.37 4.96 -1.54 43 14 240 +14
26FEB26 142.50 P 6.62 6.62 5.80 5.63 -1.68 43 128 598 +95
26FEB26 145.00 P 7.49 7.49 7.49 6.42 -1.82 43 41 270 +11
26FEB26 147.50 P 8.24 8.31 8.06 7.23 -2.02 43 105 320 +60
26FEB26 150.00 P 9.33 9.33 8.13 8.13 -2.21 43 144 979 +85
26FEB26 152.50 P 9.87 9.87 9.18 9.06 -2.47 43 94 468 +59
26FEB26 155.00 P 11.78 11.78 10.77 10.18 -2.57 43 143 1,421 -26
26FEB26 157.50 P 12.32 12.32 11.69 11.31 -2.81 43 64 995 -2
26FEB26 160.00 P 13.68 13.81 13.00 12.51 -2.99 43 1,005 1,694 +993
26FEB26 162.50 P 0.00 0.00 0.00 13.78 -3.20 43 0 856 0
26FEB26 165.00 P 15.61 15.61 15.61 15.14 -3.31 43 14 241 +14
26FEB26 167.50 P 0.00 0.00 0.00 16.58 -3.57 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 18.01 -3.68 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 19.65 -3.83 44 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.04 -4.20 44 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 22.83 -4.23 44 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 24.76 -4.17 45 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 26.39 -4.55 45 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 28.26 -4.40 45 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 30.11 -4.76 45 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 32.05 -3.95 46 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 33.84 -4.89 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 36.07 -3.66 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,584 0
30MAR26 67.50 P 0.21 0.21 0.21 0.01 0.00 47 41 998 +41
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,836 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 603 0
30MAR26 75.00 P 0.32 0.32 0.32 0.02 -0.01 45 3 5,722 -3
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,240 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 4,124 0
30MAR26 82.50 P 0.43 0.43 0.43 0.05 -0.02 43 2 5,492 +2
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 4,501 0
30MAR26 87.50 P 0.56 0.56 0.56 0.10 -0.04 43 2 394 +2
30MAR26 90.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 7,766 0
30MAR26 92.50 P 0.63 0.63 0.63 0.19 -0.07 43 3 2,200 -3
30MAR26 95.00 P 0.65 0.65 0.65 0.24 -0.11 43 1 2,103 +1
30MAR26 97.50 P 0.00 0.00 0.00 0.33 -0.12 43 0 8,031 0
30MAR26 100.00 P 0.95 0.95 0.90 0.42 -0.16 44 66 27,553 +30
30MAR26 102.50 P 0.00 0.00 0.00 0.54 -0.18 43 0 2,904 0
30MAR26 105.00 P 0.00 0.00 0.00 0.68 -0.24 44 0 9,225 0
30MAR26 107.50 P 1.24 1.24 1.24 0.84 -0.28 43 2 5,059 0
30MAR26 110.00 P 1.48 1.48 1.48 1.04 -0.34 43 2 14,472 +2
30MAR26 112.50 P 1.71 1.71 1.71 1.25 -0.41 43 2 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.54 -0.45 44 0 6,013 0
30MAR26 117.50 P 0.00 0.00 0.00 1.83 -0.55 44 0 2,113 0
30MAR26 120.00 P 2.50 2.50 2.30 2.17 -0.61 44 3 8,286 0
30MAR26 122.50 P 2.93 2.93 2.93 2.57 -0.70 44 65 2,401 +65
30MAR26 125.00 P 3.40 3.40 3.15 2.91 -0.83 43 211 7,377 +209
30MAR26 127.50 P 3.77 3.77 3.77 3.42 -0.89 43 65 2,147 +65
30MAR26 130.00 P 4.34 4.34 3.90 3.83 -1.20 43 71 12,858 +65
30MAR26 132.50 P 5.09 5.09 4.62 4.42 -1.21 43 111 2,020 +65
30MAR26 135.00 P 5.83 5.83 5.45 4.97 -1.30 43 67 2,401 +1
30MAR26 137.50 P 6.31 6.45 5.63 5.59 -1.46 43 182 1,943 +178
30MAR26 140.00 P 7.08 7.27 6.55 6.29 -1.60 43 421 8,184 +356
30MAR26 142.50 P 8.14 8.14 7.43 7.07 -1.73 43 67 2,106 +2
30MAR26 145.00 P 9.08 9.08 8.68 7.89 -1.89 42 61 6,055 -1
30MAR26 147.50 P 9.73 10.00 8.86 8.75 -2.13 43 1,155 3,072 +800
30MAR26 150.00 P 10.35 10.35 9.72 9.72 -2.29 42 155 10,635 +5
30MAR26 152.50 P 11.38 11.38 11.38 10.73 -2.44 42 30 2,120 +30
30MAR26 155.00 P 13.44 13.44 11.91 11.81 -2.59 43 454 1,546 +288
30MAR26 157.50 P 14.69 14.69 13.04 12.97 -2.76 43 280 1,364 +194
30MAR26 160.00 P 15.94 15.94 14.83 14.18 -2.97 43 26 6,981 +16
30MAR26 162.50 P 16.28 16.28 16.11 15.46 -3.12 43 63 885 +15
30MAR26 165.00 P 17.35 17.35 16.80 16.87 -3.23 43 15 6,538 -10
30MAR26 167.50 P 0.00 0.00 0.00 18.23 -3.48 43 0 1,121 0
30MAR26 170.00 P 0.00 0.00 0.00 19.47 -3.88 42 0 3,757 0
30MAR26 172.50 P 0.00 0.00 0.00 21.24 -3.83 43 0 866 0
30MAR26 175.00 P 24.00 24.00 24.00 22.72 -4.10 43 2 997 +2
30MAR26 177.50 P 0.00 0.00 0.00 24.72 -3.91 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 26.27 -4.20 44 0 754 0
30MAR26 182.50 P 0.00 0.00 0.00 27.84 -4.52 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 29.63 -4.59 44 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 31.69 -4.39 45 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 33.38 -4.81 44 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 35.38 -3.65 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 37.45 -4.19 45 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 39.36 -3.83 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.49 -4.45 46 0 2,056 0
30MAR26 205.00 P 0.00 0.00 0.00 45.65 -4.67 46 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 49.86 -3.91 47 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 54.05 -4.87 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 58.50 -4.93 48 0 47 0
30MAR26 225.00 P 0.00 0.00 0.00 62.94 -5.95 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 67.47 -6.25 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 72.06 -5.97 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 76.58 -6.04 48 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 81.38 -6.36 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 86.11 -6.09 49 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 90.88 -6.92 50 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 95.66 -5.84 50 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.50 -7.02 50 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 105.36 -6.33 50 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 110.25 -6.66 51 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 115.18 -6.60 51 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 120.11 -6.39 52 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 125.06 -6.44 52 0 0 0
29JUN26 80.00 P 0.78 0.80 0.78 0.22 -0.10 42 131 2,342 0
29JUN26 82.50 P 0.00 0.00 0.00 0.28 -0.13 42 0 498 0
29JUN26 85.00 P 0.00 0.00 0.00 0.37 -0.14 42 0 6,361 0
29JUN26 87.50 P 0.00 0.00 0.00 0.46 -0.20 42 0 471 0
29JUN26 90.00 P 1.17 1.17 1.16 0.59 -0.21 42 9 2,248 -9
29JUN26 92.50 P 0.00 0.00 0.00 0.73 -0.27 42 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 0.89 -0.32 42 0 4,982 0
29JUN26 97.50 P 0.00 0.00 0.00 1.09 -0.36 42 0 2,132 0
29JUN26 100.00 P 1.90 1.90 1.84 1.30 -0.44 43 60 6,653 -60
29JUN26 102.50 P 0.00 0.00 0.00 1.56 -0.47 43 0 1,792 0
29JUN26 105.00 P 0.00 0.00 0.00 1.85 -0.55 43 0 4,409 0
29JUN26 107.50 P 0.00 0.00 0.00 2.14 -0.66 43 0 3,474 0
29JUN26 110.00 P 3.20 3.20 3.20 2.51 -0.70 43 2 425 +2
29JUN26 112.50 P 0.00 0.00 0.00 2.92 -0.72 43 0 1,498 0
29JUN26 115.00 P 0.00 0.00 0.00 3.32 -0.83 43 0 4,579 0
29JUN26 117.50 P 0.00 0.00 0.00 3.82 -0.89 43 0 1,216 0
29JUN26 120.00 P 0.00 0.00 0.00 4.35 -0.90 43 0 1,979 0
29JUN26 122.50 P 0.00 0.00 0.00 4.89 -0.96 43 0 365 0
29JUN26 125.00 P 0.00 0.00 0.00 5.49 -0.99 43 0 5,065 0
29JUN26 127.50 P 0.00 0.00 0.00 6.08 -1.09 42 0 391 0
29JUN26 130.00 P 6.87 6.87 6.87 6.76 -1.17 42 65 1,984 0
29JUN26 132.50 P 7.69 7.69 7.69 7.45 -1.33 42 65 511 +65
29JUN26 135.00 P 9.11 9.11 8.48 8.14 -1.49 42 66 3,661 +1
29JUN26 137.50 P 0.00 0.00 0.00 9.01 -1.51 42 0 1,001 0
29JUN26 140.00 P 9.89 9.89 9.89 9.71 -1.77 42 2 894 -2
29JUN26 142.50 P 0.00 0.00 0.00 10.61 -1.91 42 0 1,686 0
29JUN26 145.00 P 12.82 12.82 12.82 11.68 -1.96 42 60 378 +60
29JUN26 147.50 P 12.87 12.87 12.87 12.62 -2.21 42 30 761 +30
29JUN26 150.00 P 15.10 15.10 15.10 13.70 -2.34 42 1 8,256 0
29JUN26 152.50 P 16.30 16.30 15.60 14.85 -2.40 42 401 780 +49
29JUN26 155.00 P 0.00 0.00 0.00 15.92 -2.61 42 0 1,533 0
29JUN26 157.50 P 17.80 17.80 17.80 17.25 -2.63 42 2 564 +2
29JUN26 160.00 P 19.19 19.19 19.19 18.56 -2.80 42 1 5,853 -1
29JUN26 162.50 P 19.80 19.80 19.80 19.80 -3.11 42 4 345 +4
29JUN26 165.00 P 0.00 0.00 0.00 21.05 -3.24 42 0 2,577 0
29JUN26 167.50 P 0.00 0.00 0.00 22.50 -3.36 42 0 598 0
29JUN26 170.00 P 24.00 24.00 24.00 24.03 -3.46 42 1 372 +1
29JUN26 172.50 P 26.65 26.65 26.65 25.74 -3.32 43 25 411 +21
29JUN26 175.00 P 0.00 0.00 0.00 27.37 -3.53 43 0 2,601 0
29JUN26 177.50 P 0.00 0.00 0.00 28.89 -3.46 43 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 30.63 -3.19 43 0 17 0
29JUN26 182.50 P 0.00 0.00 0.00 32.25 -3.34 43 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 34.15 -4.34 44 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 35.93 -3.52 44 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 37.62 -3.60 44 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 39.77 -3.97 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 41.34 -4.34 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 43.28 -4.36 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 45.19 -4.56 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 49.10 -4.97 45 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 53.02 -4.22 45 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 57.21 -4.99 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.29 -4.61 46 0 8 0
29JUN26 225.00 P 0.00 0.00 0.00 65.61 -5.02 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 69.93 -4.88 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 73.94 -5.91 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 78.61 -6.40 46 0 24 0
29JUN26 245.00 P 0.00 0.00 0.00 83.20 -5.60 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.74 -6.14 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.31 -6.57 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.96 -5.87 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 101.63 -6.48 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 106.34 -5.36 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 111.09 -6.64 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 115.87 -6.78 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 120.68 -6.91 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 125.52 -6.64 49 0 0 0
29SEP26 92.50 P 2.00 2.00 2.00 1.51 -0.32 43 3 964 +3
29SEP26 95.00 P 0.00 0.00 0.00 1.80 -0.33 43 0 323 0
29SEP26 97.50 P 0.00 0.00 0.00 2.04 -0.43 42 0 66 0
29SEP26 100.00 P 0.00 0.00 0.00 2.41 -0.47 43 0 213 0
29SEP26 102.50 P 0.00 0.00 0.00 2.80 -0.49 43 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.22 -0.50 43 0 1,136 0
29SEP26 107.50 P 0.00 0.00 0.00 3.63 -0.64 43 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.11 -0.71 43 0 280 0
29SEP26 112.50 P 0.00 0.00 0.00 4.66 -0.71 43 0 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.22 -0.75 43 0 5,251 0
29SEP26 117.50 P 5.70 5.70 5.70 5.66 -0.97 42 10 252 +10
29SEP26 120.00 P 0.00 0.00 0.00 6.45 -0.77 43 1 339 -1
29SEP26 122.50 P 0.00 0.00 0.00 6.90 -1.09 42 0 109 0
29SEP26 125.00 P 0.00 0.00 0.00 7.88 -0.86 43 1 213 +1
29SEP26 127.50 P 0.00 0.00 0.00 8.38 -1.15 42 0 643 0
29SEP26 130.00 P 0.00 0.00 0.00 9.46 -0.86 43 1 2,566 0
29SEP26 132.50 P 0.00 0.00 0.00 9.92 -1.34 42 0 126 0
29SEP26 135.00 P 0.00 0.00 0.00 10.76 -1.44 42 0 1,107 0
29SEP26 137.50 P 0.00 0.00 0.00 11.60 -1.61 42 0 334 0
29SEP26 140.00 P 0.00 0.00 0.00 12.49 -1.77 42 1 1,770 +1
29SEP26 142.50 P 0.00 0.00 0.00 13.40 -1.95 41 0 272 0
29SEP26 145.00 P 0.00 0.00 0.00 14.48 -2.01 41 0 2,952 0
29SEP26 147.50 P 0.00 0.00 0.00 15.52 -2.20 41 0 447 0
29SEP26 150.00 P 17.90 17.90 17.90 16.70 -2.30 42 2 3,893 0
29SEP26 152.50 P 0.00 0.00 0.00 17.90 -2.37 42 0 696 0
29SEP26 155.00 P 20.78 20.78 20.78 19.20 -2.41 42 60 1,509 +60
29SEP26 157.50 P 0.00 0.00 0.00 20.38 -2.81 42 0 637 0
29SEP26 160.00 P 21.52 21.52 21.52 21.52 -2.90 41 4 5,617 +4
29SEP26 162.50 P 0.00 0.00 0.00 23.14 -2.86 42 0 829 0
29SEP26 165.00 P 0.00 0.00 0.00 24.47 -2.96 42 0 1,926 0
29SEP26 167.50 P 0.00 0.00 0.00 25.79 -3.20 42 0 494 0
29SEP26 170.00 P 0.00 0.00 0.00 27.62 -2.86 42 0 347 0
29SEP26 172.50 P 0.00 0.00 0.00 29.03 -3.28 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 30.68 -3.31 43 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 32.06 -3.63 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 33.70 -3.76 42 0 1,850 0
29SEP26 182.50 P 36.31 36.38 36.31 35.29 -3.02 42 2 62 -2
29SEP26 185.00 P 0.00 0.00 0.00 37.00 -4.12 42 0 75 0
29SEP26 187.50 P 0.00 0.00 0.00 38.77 -3.96 43 0 0 0
29SEP26 190.00 P 44.00 44.00 44.00 40.65 -3.63 43 1 5 0
29SEP26 192.50 P 0.00 0.00 0.00 42.51 -3.70 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.27 -4.51 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 46.12 -4.56 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.00 -4.61 43 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 51.89 -3.67 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.71 -4.55 44 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 59.78 -4.77 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.85 -4.88 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.98 -5.09 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.17 -5.03 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.41 -5.41 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.71 -5.05 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.04 -4.95 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.46 -5.51 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.90 -5.51 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.40 -5.63 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.92 -5.84 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.55 -5.90 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.19 -6.06 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.87 -7.14 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.68 -7.42 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 125.52 -6.64 44 0 0 0
TOTAL PUT 41,733 1,076,349 +19,007
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$ 10.93
27NOV25 4.50 C 0.00 0.00 0.00 6.44 +1.11 124 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.35 +1.11 159 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.24 +1.11 111 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.14 +1.10 103 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.04 +1.10 77 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 5.94 +1.10 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.69 +1.04 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.44 +1.10 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.19 +1.10 0 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 4.94 +1.10 0 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.69 +1.07 0 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.44 +1.10 0 0 65 0
27NOV25 6.75 C 4.25 4.25 4.25 4.19 +1.10 0 1 180 -1
27NOV25 7.00 C 0.00 0.00 0.00 3.94 +1.06 0 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 3.70 +1.10 73 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.45 +1.10 67 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.20 +1.09 61 0 150 0
27NOV25 8.00 C 0.00 0.00 0.00 2.96 +1.06 66 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.71 +1.09 60 0 72 0
27NOV25 8.50 C 1.82 2.50 1.82 2.48 +1.06 64 6 3,057 -2
27NOV25 8.75 C 0.00 0.00 0.00 2.24 +1.07 62 0 190 0
27NOV25 9.00 C 1.96 1.96 1.96 2.02 +1.02 63 1 25 0
27NOV25 9.25 C 1.37 1.80 1.37 1.80 +0.96 63 7 141 -4
27NOV25 9.50 C 1.45 1.49 1.45 1.54 +0.87 53 33 96 0
27NOV25 9.75 C 1.30 1.30 1.30 1.35 +0.82 56 4 81 0
27NOV25 10.00 C 0.75 1.18 0.75 1.18 +0.75 58 73 42 -39
27NOV25 10.50 C 0.55 0.95 0.55 0.87 +0.61 60 17 96 +5
27NOV25 11.00 C 0.31 0.69 0.31 0.62 +0.47 61 270 215 +140
27NOV25 11.50 C 0.24 0.45 0.24 0.42 +0.34 61 168 151 +11
27NOV25 12.00 C 0.13 0.39 0.13 0.30 +0.26 64 154 187 +50
27NOV25 12.50 C 0.10 0.25 0.10 0.19 +0.17 63 20 109 +5
27NOV25 13.00 C 0.10 0.18 0.10 0.12 +0.11 63 69 183 +56
27NOV25 13.50 C 0.08 0.14 0.08 0.07 +0.06 63 123 123 +123
27NOV25 14.00 C 0.06 0.10 0.06 0.05 +0.04 65 96 96 +96
27NOV25 14.50 C 0.03 0.05 0.03 0.03 +0.02 65 51 237 +51
30DEC25 2.90 C 0.00 0.00 0.00 8.05 +1.07 135 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.95 +1.10 130 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.85 +1.07 125 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.73 +1.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.65 +1.10 115 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.53 +1.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.45 +1.10 104 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.35 +1.10 98 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.25 +1.11 91 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.15 +1.10 77 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.05 +1.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.95 +1.10 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.86 +1.11 108 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.75 +1.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.65 +1.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.55 +1.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.45 +1.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.36 +1.10 92 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.25 +1.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.16 +1.10 86 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.06 +1.10 83 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.96 +1.07 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.71 +1.06 72 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.46 +1.10 63 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.21 +1.06 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.96 +1.10 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.75 +1.13 81 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.47 +1.08 58 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.22 +1.12 52 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.97 +1.09 47 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.71 +1.02 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.45 +0.98 0 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 3.26 +1.09 54 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.96 +0.95 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.72 +1.00 0 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.52 +0.99 43 0 116 0
30DEC25 8.75 C 2.39 2.39 2.39 2.30 +0.94 45 19 134 0
30DEC25 9.00 C 1.56 1.56 1.56 2.10 +0.90 47 2 76 +2
30DEC25 9.25 C 0.00 0.00 0.00 1.91 +0.81 48 0 150 0
30DEC25 9.50 C 1.40 1.40 1.40 1.78 +0.88 53 4 41 -1
30DEC25 9.75 C 1.51 1.51 1.51 1.56 +0.78 50 1 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.40 +0.72 51 0 46 0
30DEC25 10.50 C 0.60 1.20 0.60 1.12 +0.61 52 86 90 +31
30DEC25 11.00 C 0.57 0.93 0.55 0.87 +0.52 52 179 112 +22
30DEC25 11.50 C 0.63 0.72 0.63 0.67 +0.43 52 6 28 +6
30DEC25 12.00 C 0.60 0.60 0.60 0.54 +0.38 54 15 82 -15
30DEC25 12.50 C 0.28 0.48 0.28 0.41 +0.30 55 46 48 +3
30DEC25 13.00 C 0.21 0.36 0.21 0.30 +0.23 54 18 30 +14
30DEC25 13.50 C 0.28 0.31 0.28 0.22 +0.17 54 18 60 0
30DEC25 14.00 C 0.20 0.20 0.20 0.16 +0.13 54 20 8 -10
30DEC25 14.50 C 0.11 0.19 0.11 0.12 +0.10 55 67 74 +67
29JAN26 5.75 C 0.00 0.00 0.00 5.21 +1.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.98 +1.03 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.75 +1.09 58 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.47 +1.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.23 +1.11 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.99 +1.10 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.79 +1.10 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.55 +1.08 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.26 +0.96 37 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.05 +1.00 43 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.80 +0.92 40 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.60 +0.87 43 8 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.40 +0.91 44 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.21 +0.88 45 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.08 +0.85 49 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.86 +0.80 47 0 100 0
29JAN26 9.75 C 1.25 1.25 1.25 1.70 +0.75 47 45 530 -45
29JAN26 10.00 C 1.52 1.60 1.47 1.55 +0.71 48 46 1,211 0
29JAN26 10.50 C 0.96 1.35 0.96 1.30 +0.63 50 14 722 -2
29JAN26 11.00 C 1.06 1.09 1.06 1.04 +0.53 49 20 213 +5
29JAN26 11.50 C 0.84 0.85 0.84 0.86 +0.48 50 16 156 +15
29JAN26 12.00 C 0.53 0.77 0.53 0.71 +0.43 51 20 104 +14
29JAN26 12.50 C 0.00 0.00 0.00 0.56 +0.36 51 0 30 0
29JAN26 13.00 C 0.40 0.40 0.40 0.44 +0.29 51 60 102 +60
29JAN26 13.50 C 0.00 0.00 0.00 0.34 +0.23 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.27 +0.19 51 0 15 0
29JAN26 14.50 C 0.19 0.29 0.19 0.21 +0.15 51 20 20 +20
26FEB26 7.50 C 0.00 0.00 0.00 3.55 +1.05 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.30 +0.94 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.08 +0.97 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.93 +1.00 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.72 +0.87 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.56 +0.89 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.37 +0.92 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.19 +0.88 48 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.99 +0.81 46 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.83 +0.77 47 0 0 0
26FEB26 10.00 C 1.65 1.73 1.62 1.68 +0.69 47 45 60 +45
26FEB26 10.50 C 1.08 1.08 1.08 1.42 +0.64 48 1 16 +1
26FEB26 11.00 C 0.00 0.00 0.00 1.18 +0.55 48 250 265 +250
26FEB26 11.50 C 0.00 0.00 0.00 0.98 +0.48 48 250 250 +250
26FEB26 12.00 C 0.81 0.81 0.81 0.84 +0.45 49 15 15 +15
26FEB26 12.50 C 0.68 0.68 0.68 0.69 +0.39 50 55 85 +55
26FEB26 13.00 C 0.00 0.00 0.00 0.57 +0.34 50 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.47 +0.30 50 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.38 +0.25 50 0 15 0
26FEB26 14.50 C 0.26 0.39 0.26 0.30 +0.20 50 19 79 +19
30MAR26 2.90 C 0.00 0.00 0.00 8.05 +1.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.95 +1.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.87 +1.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.77 +1.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.68 +1.11 74 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.58 +1.10 69 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.45 +1.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.37 +1.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.26 +1.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.18 +1.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.05 +1.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.95 +1.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.89 +1.10 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.75 +1.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.69 +1.10 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.59 +1.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.47 +1.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.36 +1.09 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.27 +1.08 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.17 +1.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.09 +1.11 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.01 +1.10 56 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.73 +1.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.52 +1.11 51 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.21 +1.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.02 +1.07 41 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.78 +1.06 42 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.54 +1.04 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.30 +1.04 42 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.06 +1.01 40 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.86 +1.00 45 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 3.69 +1.05 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.41 +0.97 44 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.22 +0.96 46 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.99 +0.92 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.82 +0.92 46 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.59 +0.85 43 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.45 +0.87 46 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.27 +0.82 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.13 +0.79 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.99 +0.77 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.82 +0.70 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.57 +0.64 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.34 +0.58 47 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 +0.54 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.99 +0.50 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.82 +0.43 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.70 +0.39 49 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.58 +0.33 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.48 +0.28 48 0 0 0
30MAR26 14.50 C 0.41 0.50 0.41 0.40 +0.24 48 5 5 +5
29JUN26 3.70 C 0.00 0.00 0.00 7.27 +1.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.18 +1.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.09 +1.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.99 +1.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.89 +1.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.80 +1.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.71 +1.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.60 +1.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.54 +1.07 48 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.42 +1.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.31 +1.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.23 +1.07 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.13 +1.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.04 +1.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.78 +0.99 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.56 +1.02 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.34 +1.05 43 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.12 +1.04 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.90 +1.02 46 0 0 0
29JUN26 6.50 C 4.08 4.08 4.08 4.67 +1.00 45 25 100 -25
29JUN26 6.75 C 0.00 0.00 0.00 4.44 +1.01 44 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 4.23 +0.99 45 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.02 +0.99 44 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 3.79 +0.93 43 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 3.61 +0.95 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.40 +0.91 43 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 +0.88 44 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 +0.87 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 2.89 +0.86 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.73 +0.83 45 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 2.57 +0.80 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 +0.76 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.30 +0.77 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.71 45 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 +0.66 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.60 46 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 +0.54 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 +0.51 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.16 +0.48 46 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.03 +0.45 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 +0.43 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.40 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.71 +0.35 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.35 +1.08 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.25 +1.05 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.15 +1.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.06 +1.02 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.83 +1.02 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.59 +1.04 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.37 +1.02 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.18 +1.05 48 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.93 +1.01 45 0 0 0
29SEP26 6.50 C 4.15 4.15 4.15 4.71 +0.98 45 25 0 -25
29SEP26 6.75 C 0.00 0.00 0.00 4.53 +0.99 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.33 +1.00 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.11 +0.94 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.91 +0.91 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.75 +0.91 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.52 +0.86 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 +0.91 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 +0.85 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 +0.81 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 +0.90 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 +0.80 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 +0.76 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 +0.71 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.72 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 +0.66 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 +0.61 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.58 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 +0.56 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 +0.55 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 +0.52 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.49 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 +0.44 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 +0.41 47 0 0 0
TOTAL CALL 2,513 17,649 +1,267
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 125 0
27NOV25 8.25 P 0.01 0.01 0.01 0.02 -0.02 65 1 90 +1
27NOV25 8.50 P 0.00 0.00 0.00 0.03 -0.04 63 0 3,085 0
27NOV25 8.75 P 0.04 0.04 0.03 0.04 -0.07 61 44 143 -40
27NOV25 9.00 P 0.07 0.07 0.05 0.06 -0.10 60 50 236 +32
27NOV25 9.25 P 0.07 0.08 0.07 0.10 -0.14 62 24 145 -1
27NOV25 9.50 P 0.16 0.16 0.12 0.14 -0.19 62 76 139 +57
27NOV25 9.75 P 0.29 0.29 0.16 0.19 -0.27 61 102 62 +35
27NOV25 10.00 P 0.38 0.38 0.22 0.26 -0.33 62 192 181 +134
27NOV25 10.50 P 0.78 0.78 0.41 0.45 -0.48 63 117 93 +79
27NOV25 11.00 P 0.97 0.99 0.66 0.71 -0.62 65 26 25 +9
27NOV25 11.50 P 1.01 1.03 0.94 1.01 -0.73 65 68 60 +55
27NOV25 12.00 P 1.89 1.89 1.89 1.38 -0.80 67 2 19 +2
27NOV25 12.50 P 0.00 0.00 0.00 1.79 -0.96 70 0 0 0
27NOV25 13.00 P 2.80 2.80 2.80 2.23 -0.99 73 5 10 +5
27NOV25 13.50 P 0.00 0.00 0.00 2.70 -1.01 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.19 -1.02 85 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.62 -1.13 77 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 131 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 66 3 200 +3
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 62 4 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.02 50 0 662 0
30DEC25 7.50 P 0.03 0.03 0.03 0.02 -0.03 52 10 399 +10
30DEC25 7.75 P 0.00 0.00 0.00 0.04 -0.03 55 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.04 55 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 -0.08 53 0 18 0
30DEC25 8.50 P 0.00 0.00 0.00 0.10 -0.10 53 0 84 0
30DEC25 8.75 P 0.12 0.12 0.12 0.14 -0.12 53 20 71 +16
30DEC25 9.00 P 0.22 0.22 0.22 0.18 -0.16 53 2 141 0
30DEC25 9.25 P 0.26 0.26 0.21 0.23 -0.20 53 16 46 +16
30DEC25 9.50 P 0.29 0.29 0.28 0.30 -0.24 53 31 46 +31
30DEC25 9.75 P 0.52 0.52 0.35 0.37 -0.29 53 154 72 -49
30DEC25 10.00 P 0.61 0.61 0.41 0.45 -0.36 53 16 33 +16
30DEC25 10.50 P 0.91 0.91 0.65 0.66 -0.49 53 81 34 +17
30DEC25 11.00 P 1.27 1.27 0.94 0.95 -0.51 56 87 66 +51
30DEC25 11.50 P 0.00 0.00 0.00 1.25 -0.60 56 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.59 -0.69 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.96 -0.86 57 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.38 -0.91 59 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.81 -0.96 60 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.27 -0.98 63 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.74 -1.01 66 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 95 0
29JAN26 7.00 P 0.03 0.03 0.03 0.03 -0.02 52 10 10 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.04 52 0 51 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 -0.05 51 0 101 0
29JAN26 8.00 P 0.10 0.10 0.10 0.11 -0.07 52 1 38 +1
29JAN26 8.25 P 0.00 0.00 0.00 0.14 -0.09 51 0 423 0
29JAN26 8.50 P 0.17 0.17 0.17 0.17 -0.13 50 15 450 0
29JAN26 8.75 P 0.00 0.00 0.00 0.22 -0.15 50 0 51 0
29JAN26 9.00 P 0.00 0.00 0.00 0.27 -0.19 50 0 1 0
29JAN26 9.25 P 0.00 0.00 0.00 0.34 -0.22 50 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.41 -0.25 50 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.49 -0.31 50 0 520 0
29JAN26 10.00 P 0.73 0.73 0.73 0.59 -0.36 50 15 1,205 0
29JAN26 10.50 P 1.07 1.07 0.87 0.82 -0.46 51 45 710 +15
29JAN26 11.00 P 1.39 1.39 1.39 1.09 -0.55 52 30 30 +30
29JAN26 11.50 P 1.31 1.31 1.31 1.39 -0.63 52 15 15 +15
29JAN26 12.00 P 1.65 1.65 1.65 1.72 -0.70 53 15 15 +15
29JAN26 12.50 P 0.00 0.00 0.00 2.09 -0.74 53 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.48 -0.86 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.91 -0.91 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.35 -0.92 57 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.80 -0.96 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.06 49 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.07 50 0 115 0
26FEB26 8.00 P 0.18 0.18 0.18 0.15 -0.09 49 15 15 +15
26FEB26 8.25 P 0.22 0.22 0.22 0.19 -0.12 49 15 15 +15
26FEB26 8.50 P 0.00 0.00 0.00 0.23 -0.15 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.29 -0.17 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.36 -0.19 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.43 -0.22 49 0 16 0
26FEB26 9.50 P 0.00 0.00 0.00 0.51 -0.26 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.61 -0.29 50 0 15 0
26FEB26 10.00 P 0.70 0.70 0.69 0.70 -0.34 49 100 115 +100
26FEB26 10.50 P 0.95 0.95 0.89 0.95 -0.42 50 100 115 +100
26FEB26 11.00 P 1.49 1.49 1.13 1.22 -0.52 51 287 272 +272
26FEB26 11.50 P 0.00 0.00 0.00 1.51 -0.57 51 250 250 +250
26FEB26 12.00 P 0.00 0.00 0.00 1.85 -0.67 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.16 -0.79 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.55 -0.81 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.00 -0.82 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.43 -0.88 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.87 -0.89 56 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.04 49 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.06 48 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.07 48 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.08 48 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.12 48 0 35 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 -0.14 47 0 16 0
30MAR26 8.50 P 0.00 0.00 0.00 0.30 -0.17 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.37 -0.17 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 -0.24 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.50 -0.27 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 -0.28 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.68 -0.33 47 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.79 -0.36 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.02 -0.44 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.29 -0.52 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 -0.57 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.95 -0.65 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.29 -0.72 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 -0.75 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.08 -0.80 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.49 -0.82 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.93 -0.87 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.07 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.07 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.09 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.11 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.12 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.16 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 -0.18 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 -0.20 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 -0.21 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.65 -0.23 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 -0.28 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 -0.31 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.36 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 -0.36 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 -0.43 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.60 -0.47 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.90 -0.53 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.21 -0.59 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.59 -0.62 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 -0.67 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.73 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 -0.75 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 -0.79 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.04 46 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.06 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.07 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.09 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.10 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.11 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.14 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 -0.16 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.18 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.20 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.22 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.24 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.27 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.28 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 -0.32 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 -0.34 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.38 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 -0.43 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.44 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 -0.49 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.56 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 -0.56 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 -0.60 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.61 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.65 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.68 49 0 0 0
TOTAL PUT 2,044 17,396 +1,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.73
27NOV25 3.90 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.73 +0.05 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.04 +0.05 30 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.75 +0.05 35 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.52 +0.03 33 0 61 0
27NOV25 5.50 C 0.31 0.32 0.31 0.35 +0.03 38 20 11,005 0
27NOV25 5.75 C 0.18 0.19 0.18 0.21 +0.02 39 402 584 +293
27NOV25 6.00 C 0.10 0.11 0.10 0.12 +0.02 40 3 403 +3
27NOV25 6.25 C 0.06 0.08 0.06 0.06 0.00 40 71 324 +10
27NOV25 6.50 C 0.04 0.05 0.04 0.03 0.00 41 92 662 +35
27NOV25 6.75 C 0.00 0.00 0.00 0.02 0.00 45 0 657 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 489 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 285 0
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 89 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 98 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.73 +0.05 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.55 +0.07 64 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.33 +0.04 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.23 +0.04 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.13 +0.04 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.74 +0.04 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.65 +0.05 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.45 +0.04 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.36 +0.04 36 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.27 +0.05 39 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.18 +0.04 40 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.09 +0.04 40 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.00 +0.04 39 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.83 +0.04 38 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.64 +0.02 38 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 3,030 0
30DEC25 5.75 C 0.00 0.00 0.00 0.36 +0.01 40 0 324 0
30DEC25 6.00 C 0.26 0.26 0.26 0.27 +0.02 42 6 228 0
30DEC25 6.25 C 0.19 0.19 0.19 0.19 +0.01 42 13 280 +13
30DEC25 6.50 C 0.13 0.14 0.13 0.13 0.00 42 18 429 +18
30DEC25 6.75 C 0.10 0.10 0.10 0.09 0.00 42 50 324 +40
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 42 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 44 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 44 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 49 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 60 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 65 0 167 0
29JAN26 4.40 C 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.30 +0.03 37 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.22 +0.04 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.14 +0.04 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.06 +0.03 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.74 +0.02 41 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.60 +0.02 42 0 64 0
29JAN26 5.75 C 0.00 0.00 0.00 0.48 +0.01 42 0 355 0
29JAN26 6.00 C 0.36 0.38 0.36 0.39 +0.02 44 168 824 +56
29JAN26 6.25 C 0.29 0.29 0.29 0.31 +0.01 44 66 634 +5
29JAN26 6.50 C 0.00 0.00 0.00 0.24 +0.01 44 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 0.00 44 0 15 0
29JAN26 7.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 44 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 0.00 45 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 44 0 14 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 71 0
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 41 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 1.44 +0.04 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.28 +0.04 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.20 +0.04 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.12 +0.03 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.05 +0.03 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.98 +0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.83 +0.03 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.70 +0.03 44 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.58 +0.03 44 0 13 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
26FEB26 6.25 C 0.40 0.40 0.40 0.41 +0.02 46 122 643 +122
26FEB26 6.50 C 0.33 0.33 0.33 0.33 +0.01 46 270 340 +270
26FEB26 6.75 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 12 0
30MAR26 3.00 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 +0.05 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 +0.04 39 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 +0.05 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.57 +0.05 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 +0.05 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 +0.06 44 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 +0.06 44 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.21 +0.06 44 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 +0.06 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 +0.06 45 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 +0.05 45 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 +0.05 46 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 63 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 +0.03 47 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.45 +0.04 48 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.04 48 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 583 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.04 48 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.04 49 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.03 48 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 200 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.42 +0.06 35 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.33 +0.06 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.24 +0.05 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.14 +0.04 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.08 +0.06 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 +0.04 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.83 +0.05 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.75 +0.04 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.68 +0.04 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 +0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.55 +0.05 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.48 +0.04 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.42 +0.05 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 +0.05 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.30 +0.05 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 +0.04 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.11 +0.05 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 +0.04 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 +0.02 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.77 +0.01 45 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 +0.03 47 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.03 47 0 60 0
29JUN26 7.00 C 0.50 0.50 0.50 0.49 +0.03 47 30 61 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.43 +0.03 47 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.03 47 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 +0.02 47 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 +0.02 47 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.02 47 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.82 +0.05 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.75 +0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.69 +0.04 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.63 +0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 +0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 +0.04 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 +0.04 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.04 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 +0.03 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.02 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.04 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.02 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.03 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.02 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.02 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 +0.03 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 7 0
TOTAL CALL 1,331 31,774 +895
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 543 0
27NOV25 5.25 P 0.06 0.06 0.06 0.06 -0.01 42 4 364 +4
27NOV25 5.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 978 0
27NOV25 5.75 P 0.23 0.23 0.23 0.23 -0.03 41 1 979 -1
27NOV25 6.00 P 0.43 0.43 0.43 0.39 -0.04 42 5 858 -5
27NOV25 6.25 P 0.00 0.00 0.00 0.59 -0.04 45 0 691 0
27NOV25 6.50 P 0.00 0.00 0.00 0.81 -0.05 47 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 1.06 -0.04 57 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.30 -0.04 61 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.54 -0.07 64 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.79 -0.04 71 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.03 -0.05 71 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.28 -0.05 77 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.57 -0.01 106 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.78 -0.04 88 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.03 -0.04 93 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.28 -0.05 98 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.53 -0.05 103 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.78 -0.05 108 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 22 0
30DEC25 4.70 P 0.05 0.05 0.05 0.04 -0.02 41 10 41 +10
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 67 0
30DEC25 4.90 P 0.00 0.00 0.00 0.07 -0.02 41 0 35 0
30DEC25 5.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 343 0
30DEC25 5.25 P 0.00 0.00 0.00 0.16 -0.02 42 0 420 0
30DEC25 5.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 195 0
30DEC25 5.75 P 0.00 0.00 0.00 0.37 -0.04 42 0 656 0
30DEC25 6.00 P 0.53 0.53 0.52 0.52 -0.05 42 47 486 -47
30DEC25 6.25 P 0.00 0.00 0.00 0.70 -0.05 44 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.89 -0.04 44 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.11 -0.05 46 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.33 -0.06 47 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.58 -0.04 53 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.81 -0.07 53 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.06 -0.04 58 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.30 -0.04 60 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.57 -0.02 69 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.79 -0.04 64 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.04 -0.04 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.28 -0.05 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.53 -0.05 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.78 -0.05 73 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.03 -0.05 76 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.28 -0.05 79 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 44 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JAN26 4.60 P 0.08 0.08 0.08 0.08 -0.01 44 5 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 44 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 120 0
29JAN26 5.25 P 0.00 0.00 0.00 0.25 -0.02 44 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.35 -0.04 44 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.48 -0.04 44 0 664 0
29JAN26 6.00 P 0.67 0.67 0.67 0.63 -0.05 45 30 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.80 -0.05 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.98 -0.05 46 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.40 -0.05 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.62 -0.06 50 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.86 -0.05 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.10 -0.05 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.34 -0.04 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.57 -0.05 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.82 -0.04 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.06 -0.04 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.30 -0.05 63 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.03 45 0 3 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 -0.03 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 -0.04 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.46 -0.04 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.68 -0.04 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.90 -0.05 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.13 -0.05 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.37 -0.05 55 0 0 0
30MAR26 3.00 P 0.02 0.02 0.02 0.01 0.00 51 10 156 +10
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 45 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 47 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 0.00 47 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 0.00 48 0 11 0
30MAR26 4.20 P 0.10 0.10 0.10 0.11 +0.01 48 1 1 +1
30MAR26 4.30 P 0.00 0.00 0.00 0.13 +0.01 48 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 0.00 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 0.00 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 0.00 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 0.00 47 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.01 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 -0.01 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.02 47 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.01 47 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 +0.01 49 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.80 -0.03 47 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 0.00 50 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 0.00 51 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 -0.01 51 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.01 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.02 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 -0.03 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 -0.03 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.65 -0.04 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 -0.04 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.14 -0.03 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.38 -0.03 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.61 -0.04 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.84 -0.04 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 0.00 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.01 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.01 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.01 47 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.01 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 0.00 48 0 303 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.01 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 -0.02 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 -0.02 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 -0.02 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.02 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 -0.03 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 -0.03 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.73 -0.03 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 -0.04 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.19 -0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.42 -0.04 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.67 -0.04 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.91 -0.04 58 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 0.00 48 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.01 48 0 58 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.01 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.01 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.01 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 -0.01 49 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 -0.02 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.01 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 -0.03 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 -0.03 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.02 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 -0.03 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 -0.03 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.05 -0.03 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 -0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.50 -0.03 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 -0.04 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 -0.04 56 0 2 0
TOTAL PUT 113 27,488 -28
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$ 53.00
27NOV25 36.00 C 0.00 0.00 0.00 17.00 +0.95 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 16.00 +1.02 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 15.37 +1.32 93 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 14.34 +1.30 84 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.00 +0.84 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 12.00 +0.94 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.33 +1.34 67 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 10.37 +1.31 63 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 9.36 +1.30 57 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 8.33 +1.28 50 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.00 +0.93 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.02 +0.94 0 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 5.04 +0.92 0 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 4.08 +0.90 0 4 21 -4
27NOV25 50.00 C 0.00 0.00 0.00 3.21 +0.88 19 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 1.32 +0.50 19 0 436 0
27NOV25 55.00 C 0.34 0.43 0.34 0.37 +0.18 20 12 695 -2
27NOV25 57.50 C 0.10 0.10 0.10 0.06 +0.03 20 5 414 0
27NOV25 60.00 C 0.06 0.06 0.06 0.01 0.00 21 2 159 -2
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 24.15 +1.10 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.29 +1.29 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.16 +1.11 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.35 +1.33 75 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.17 +1.14 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.18 +1.18 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.33 +1.29 61 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.38 +1.33 60 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 16.19 +1.14 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.37 +1.32 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.34 +1.29 46 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.21 +1.05 22 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.00 +0.88 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.33 +1.20 35 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.37 +1.23 34 0 8 0
30DEC25 44.00 C 8.55 8.55 8.55 9.36 +1.29 30 1 101 -1
30DEC25 45.00 C 0.00 0.00 0.00 8.33 +1.24 26 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.38 +0.98 25 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.12 +0.67 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.22 +0.88 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.35 +0.86 14 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.55 +0.79 16 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 1.89 +0.52 18 0 76 0
30DEC25 55.00 C 0.76 0.90 0.76 0.89 +0.30 19 10 205 +5
30DEC25 57.50 C 0.00 0.00 0.00 0.32 +0.12 19 0 144 0
30DEC25 60.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 98 0
30DEC25 62.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 70 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.38 +1.26 27 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.35 +1.22 19 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.37 +1.23 20 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.36 +1.26 14 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.34 +1.18 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.38 +0.98 12 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.35 +0.73 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.49 +0.66 14 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.68 +0.70 16 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.92 +0.74 17 4 4 +4
29JAN26 52.50 C 0.00 0.00 0.00 2.34 +0.47 18 0 0 0
29JAN26 55.00 C 1.12 1.22 1.12 1.24 +0.31 18 60 105 +60
29JAN26 57.50 C 0.65 0.69 0.65 0.62 +0.18 19 2 54 +1
29JAN26 60.00 C 0.40 0.40 0.40 0.26 +0.08 19 1 6 +1
29JAN26 62.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.35 +1.22 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.37 +1.21 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.36 +0.82 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.34 +0.71 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.40 +0.90 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.63 +0.95 15 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.67 +0.76 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.87 +0.68 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.13 +0.60 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.64 +0.39 17 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.49 +0.25 17 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 0.77 +0.08 17 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.15 +1.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.42 +1.42 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.43 +1.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.35 +1.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.46 +1.43 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.18 +0.93 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.33 +1.29 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.38 +1.33 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.19 +1.14 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.53 +1.48 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.55 +1.49 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.21 +1.05 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.38 +1.21 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.35 +1.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.37 +1.04 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.43 +0.89 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.54 +0.91 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.67 +0.93 12 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.84 +0.89 15 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.04 +0.84 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.29 +0.79 17 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.59 +0.73 17 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.17 +0.57 19 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 1.94 +0.40 18 0 62 0
30MAR26 57.50 C 0.00 0.00 0.00 1.15 +0.21 18 0 6 0
30MAR26 60.00 C 0.74 0.74 0.72 0.68 +0.17 19 12 231 +12
30MAR26 62.50 C 0.00 0.00 0.00 0.35 +0.09 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.77 +1.52 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.80 +1.63 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.83 +1.60 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.87 +1.45 21 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.91 +1.55 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.96 +1.52 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.60 +1.08 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.70 +1.08 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.81 +1.07 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.95 +1.07 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.11 +1.07 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.29 +1.05 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.51 +1.04 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.75 +1.02 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.03 +1.00 19 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.55 +1.17 21 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 5.89 +0.97 21 0 8 0
29JUN26 52.50 C 0.00 0.00 0.00 4.43 +0.88 21 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 3.24 +0.83 21 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 2.24 +0.61 20 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.55 +0.45 20 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 1.05 +0.33 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.70 +0.26 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.48 +0.21 21 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 +0.14 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 +0.10 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.78 +1.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.91 +1.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.07 +1.02 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.24 +1.00 16 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.44 +0.99 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.67 +0.96 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.92 +0.93 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.22 +0.92 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.77 +1.11 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.11 +0.88 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.48 +0.83 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.08 +0.74 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.92 +0.64 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 +0.54 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.16 +0.45 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.59 +0.31 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 +0.23 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 +0.23 21 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 +0.17 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 +0.13 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.10 21 0 0 0
TOTAL CALL 113 5,215 +74
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV25 40.00 P 0.02 0.02 0.02 0.01 0.00 47 1 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.04 20 0 123 0
27NOV25 49.00 P 0.00 0.00 0.00 0.06 -0.09 21 0 228 0
27NOV25 50.00 P 0.00 0.00 0.00 0.13 -0.19 20 0 227 0
27NOV25 52.50 P 1.01 1.01 0.82 0.78 -0.53 20 115 478 -62
27NOV25 55.00 P 0.00 0.00 0.00 2.34 -0.90 21 0 172 0
27NOV25 57.50 P 0.00 0.00 0.00 4.64 -0.96 28 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.06 -1.04 33 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.52 -1.32 37 0 0 0
27NOV25 65.00 P 12.10 12.10 12.10 12.00 -1.10 0 5 5 +5
27NOV25 67.50 P 0.00 0.00 0.00 14.50 -1.10 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.12 -0.98 69 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.50 -1.10 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.00 -1.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.05 19 0 62 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.08 19 0 148 0
30DEC25 48.00 P 0.26 0.26 0.25 0.13 -0.13 19 40 109 +37
30DEC25 49.00 P 0.00 0.00 0.00 0.24 -0.21 19 0 80 0
30DEC25 50.00 P 0.00 0.00 0.00 0.41 -0.31 19 0 272 0
30DEC25 52.50 P 0.00 0.00 0.00 1.23 -0.58 19 0 207 0
30DEC25 55.00 P 0.00 0.00 0.00 2.70 -0.86 20 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.76 -1.03 22 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.21 -1.13 27 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.58 -1.26 30 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.36 -0.74 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.50 -1.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.12 -0.98 46 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.00 -1.10 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.09 19 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.17 -0.14 19 0 93 0
29JAN26 48.00 P 0.00 0.00 0.00 0.28 -0.20 19 0 86 0
29JAN26 49.00 P 0.57 0.57 0.57 0.44 -0.27 19 5 42 +5
29JAN26 50.00 P 0.00 0.00 0.00 0.67 -0.34 19 0 30 0
29JAN26 52.50 P 0.00 0.00 0.00 1.56 -0.59 19 0 120 0
29JAN26 55.00 P 0.00 0.00 0.00 2.98 -0.82 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 4.92 -0.87 21 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.23 -1.11 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.58 -1.26 25 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.36 -0.74 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.55 -1.05 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.22 -0.88 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.02 -1.08 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.05 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.07 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 -0.12 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 -0.18 17 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 -0.24 18 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 -0.33 17 0 35 0
26FEB26 49.00 P 0.00 0.00 0.00 0.52 -0.41 18 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 0.75 -0.51 17 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.62 -0.72 17 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.98 -0.92 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.96 -1.07 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.24 -1.10 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.79 -1.05 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.36 -0.86 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.64 -1.20 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.22 -0.88 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.02 -1.08 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.07 19 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.10 19 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.14 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.19 19 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 -0.24 19 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.81 -0.31 19 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.09 -0.38 19 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.00 -0.54 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.45 -0.74 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.24 -0.90 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.37 -1.04 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.79 -1.07 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.36 -0.86 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.64 -1.20 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.22 -0.88 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.54 -1.16 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.05 -1.05 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 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 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 0.00 21 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 0.00 21 0 49 0
29JUN26 45.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.07 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 -0.10 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.88 -0.13 21 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 2.85 -0.25 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.17 -0.52 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.95 -0.56 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.87 -0.74 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.03 -0.92 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.40 -0.95 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.88 -0.96 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.36 -0.88 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.73 -0.97 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.12 -1.02 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 -0.05 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 -0.11 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.09 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.03 -0.12 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.26 -0.15 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.53 -0.17 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.83 -0.21 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.17 -0.24 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.54 -0.29 21 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.55 -0.37 21 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 4.87 -0.47 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.60 -0.59 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.41 -0.70 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.41 -0.83 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.61 -0.96 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.98 -0.97 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.51 -0.84 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.94 -0.78 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.27 -0.89 31 0 0 0
TOTAL PUT 166 5,630 -15
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$ 80.75
27NOV25 57.50 C 0.00 0.00 0.00 23.37 +0.90 47 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 20.89 +1.01 50 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 18.40 +1.01 45 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 15.97 +0.98 47 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 13.39 +0.94 25 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.92 +0.91 27 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 8.49 +0.89 27 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 6.21 +0.71 27 0 275 0
27NOV25 77.50 C 3.72 4.12 3.71 4.17 +0.53 26 143 122 +37
27NOV25 80.00 C 1.94 2.07 1.88 2.55 +0.35 26 33 448 0
27NOV25 82.50 C 1.01 1.46 1.01 1.46 +0.26 27 234 417 +75
27NOV25 85.00 C 0.57 0.80 0.56 0.73 +0.10 27 238 1,094 +228
27NOV25 87.50 C 0.28 0.36 0.28 0.32 +0.04 27 34 671 0
27NOV25 90.00 C 0.19 0.19 0.17 0.13 +0.01 27 158 2,578 +148
27NOV25 92.50 C 0.14 0.14 0.14 0.05 0.00 27 2 856 -2
27NOV25 95.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,453 0
27NOV25 97.50 C 0.04 0.04 0.04 0.01 0.00 30 30 1,177 0
27NOV25 100.00 C 0.04 0.04 0.04 0.01 0.00 33 10 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 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 28.45 +0.82 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.15 +1.02 50 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 23.63 +0.97 43 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.23 +1.05 43 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.81 +0.66 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.44 +0.69 39 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.74 +0.43 27 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.43 +0.44 28 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.25 +0.72 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.26 +0.57 27 0 45 0
30DEC25 77.50 C 5.09 5.28 5.09 5.50 +0.47 27 90 165 +30
30DEC25 80.00 C 3.37 3.37 3.37 4.04 +0.34 27 30 460 +30
30DEC25 82.50 C 0.00 0.00 0.00 2.89 +0.24 28 0 245 0
30DEC25 85.00 C 0.00 0.00 0.00 2.02 +0.18 28 0 242 0
30DEC25 87.50 C 1.48 1.48 1.43 1.33 +0.12 28 5 614 +5
30DEC25 90.00 C 0.83 0.83 0.83 0.85 +0.07 28 3 1,952 +3
30DEC25 92.50 C 0.00 0.00 0.00 0.52 +0.04 28 0 2,861 0
30DEC25 95.00 C 0.41 0.41 0.41 0.31 +0.02 28 90 4,163 +90
30DEC25 97.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 189 0
30DEC25 100.00 C 0.00 0.00 0.00 0.10 0.00 28 0 8,061 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 0.00 28 0 278 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 28 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 28 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.91 +1.25 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.32 +1.14 31 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.07 +0.92 35 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.52 +0.59 29 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.25 +0.89 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.24 +0.58 31 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.04 +0.39 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.20 +0.61 28 0 0 0
29JAN26 77.50 C 6.21 6.21 6.21 6.52 +0.48 28 14 440 -14
29JAN26 80.00 C 4.50 4.50 4.50 5.12 +0.38 28 24 460 0
29JAN26 82.50 C 0.00 0.00 0.00 3.98 +0.29 28 0 726 0
29JAN26 85.00 C 2.85 2.85 2.85 3.07 +0.27 29 34 87 -34
29JAN26 87.50 C 2.05 2.05 2.05 2.30 +0.22 29 30 425 0
29JAN26 90.00 C 0.00 0.00 0.00 1.67 +0.16 29 0 268 0
29JAN26 92.50 C 1.17 1.17 1.17 1.19 +0.12 29 18 192 0
29JAN26 95.00 C 0.00 0.00 0.00 0.84 +0.09 29 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.58 +0.06 29 0 110 0
29JAN26 100.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.26 +0.03 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 +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 23.91 +1.14 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.48 +1.30 27 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.21 +1.06 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.89 +0.96 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.46 +0.15 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.60 +0.94 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.68 +0.79 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.92 +0.59 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.34 +0.47 28 0 71 0
26FEB26 80.00 C 5.32 5.64 5.32 5.94 +0.36 28 102 220 +60
26FEB26 82.50 C 0.00 0.00 0.00 4.79 +0.28 29 0 270 0
26FEB26 85.00 C 0.00 0.00 0.00 3.85 +0.26 29 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 3.05 +0.26 29 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 2.35 +0.21 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.78 +0.15 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.34 +0.12 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.00 +0.10 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.73 +0.07 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.32 +1.16 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.72 +0.90 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.22 +0.81 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.00 +0.93 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.75 +0.68 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.33 +0.69 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.28 +0.55 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.45 +0.90 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.64 +0.67 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.99 +0.58 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.50 +0.33 30 0 100 0
30MAR26 80.00 C 7.17 7.17 7.17 6.97 +0.43 30 30 345 +30
30MAR26 82.50 C 0.00 0.00 0.00 5.99 +0.48 31 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 5.00 +0.45 31 0 614 0
30MAR26 87.50 C 3.90 3.90 3.90 4.17 +0.33 31 20 1,362 +20
30MAR26 90.00 C 0.00 0.00 0.00 3.43 +0.31 31 0 2,667 0
30MAR26 92.50 C 2.70 2.70 2.70 2.77 +0.26 31 90 227 +90
30MAR26 95.00 C 0.00 0.00 0.00 2.23 +0.22 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.78 +0.19 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.41 +0.15 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.08 +0.09 30 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.85 +0.10 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.66 +0.08 30 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.51 +0.06 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.40 +0.06 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.71 +0.37 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.61 +0.43 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.46 +0.62 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.25 +0.36 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.47 +0.35 31 0 0 0
29JUN26 70.00 C 14.30 14.31 14.29 14.53 +0.20 30 120 120 +117
29JUN26 72.50 C 0.00 0.00 0.00 13.02 +0.28 31 0 0 0
29JUN26 75.00 C 10.95 11.04 10.95 11.49 +0.36 31 120 120 +119
29JUN26 77.50 C 0.00 0.00 0.00 10.11 +0.43 31 0 70 0
29JUN26 80.00 C 8.85 8.85 8.85 8.72 +0.18 31 30 125 +15
29JUN26 82.50 C 0.00 0.00 0.00 7.70 +0.25 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.67 +0.34 31 0 299 0
29JUN26 87.50 C 0.00 0.00 0.00 5.75 +0.07 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.12 +0.24 32 1,250 1,474 +1,250
29JUN26 92.50 C 0.00 0.00 0.00 4.36 +0.15 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.76 +0.14 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.17 +0.09 31 0 40 0
29JUN26 100.00 C 2.93 2.93 2.93 2.72 +0.08 31 2 2,402 +2
29JUN26 102.50 C 0.00 0.00 0.00 2.21 -0.01 31 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 1.89 -0.01 31 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.58 +0.04 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.12 +0.03 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.79 +0.01 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 0.00 31 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.45 0.00 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 0.00 31 0 102 0
29SEP26 57.50 C 0.00 0.00 0.00 25.19 +0.85 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.55 +1.37 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.06 +0.96 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.20 +1.03 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.42 +0.27 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.84 +0.86 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.87 +1.31 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.45 +1.22 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.19 +1.19 33 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.64 +0.76 32 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 9.91 +1.06 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.69 +0.78 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.00 +0.94 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.13 +0.86 33 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 6.21 +0.54 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.54 +0.41 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.94 +0.35 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.41 +0.31 33 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 3.93 +0.40 33 0 2 0
29SEP26 105.00 C 3.12 3.12 3.12 3.59 +0.47 33 90 90 +90
29SEP26 107.50 C 0.00 0.00 0.00 3.18 +0.46 33 0 0 0
29SEP26 110.00 C 2.88 2.88 2.83 2.80 +0.38 33 39 39 +39
29SEP26 112.50 C 0.00 0.00 0.00 2.50 +0.38 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.20 +0.35 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 +0.30 33 0 0 0
29SEP26 120.00 C 2.02 2.02 2.02 1.73 +0.30 33 4 11 +4
TOTAL CALL 3,117 54,498 +2,432
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 315 0
27NOV25 70.00 P 0.09 0.09 0.09 0.03 -0.03 28 12 682 -12
27NOV25 72.50 P 0.00 0.00 0.00 0.10 -0.09 27 0 211 0
27NOV25 75.00 P 0.38 0.38 0.38 0.32 -0.21 27 10 607 -10
27NOV25 77.50 P 1.10 1.16 1.05 0.81 -0.36 27 212 686 +80
27NOV25 80.00 P 2.35 2.35 1.91 1.71 -0.53 27 52 1,372 +51
27NOV25 82.50 P 3.56 3.56 3.25 3.11 -0.69 28 32 853 +2
27NOV25 85.00 P 5.60 5.60 4.94 4.95 -0.84 29 91 951 -25
27NOV25 87.50 P 0.00 0.00 0.00 6.94 -1.05 27 0 607 0
27NOV25 90.00 P 0.00 0.00 0.00 9.28 -0.98 26 0 2,666 0
27NOV25 92.50 P 0.00 0.00 0.00 11.75 -1.05 0 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 14.42 -0.83 44 0 690 0
27NOV25 97.50 P 17.86 17.86 16.95 16.83 -1.06 45 30 206 +30
27NOV25 100.00 P 20.40 20.46 20.36 19.30 -1.10 48 39 55 +10
27NOV25 102.50 P 0.00 0.00 0.00 21.75 -1.03 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.25 -1.03 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 26.91 -0.91 69 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 29.25 -1.06 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 31.75 -1.42 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 34.25 -1.42 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 36.92 -1.04 87 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 39.25 -1.03 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 41.75 -1.03 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 44.37 -0.92 94 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 46.75 -1.42 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
30DEC25 62.50 P 0.10 0.10 0.10 0.02 -0.02 28 5 21 +5
30DEC25 65.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.14 -0.08 27 0 1,733 0
30DEC25 70.00 P 0.40 0.40 0.40 0.32 -0.14 28 140 525 +140
30DEC25 72.50 P 0.73 0.73 0.73 0.64 -0.22 28 30 500 +30
30DEC25 75.00 P 1.24 1.25 1.24 1.16 -0.28 28 205 1,873 -135
30DEC25 77.50 P 2.25 2.25 2.06 1.90 -0.38 28 32 400 +32
30DEC25 80.00 P 3.54 3.54 3.05 2.93 -0.51 28 52 4,502 +22
30DEC25 82.50 P 4.95 4.95 4.47 4.29 -0.62 28 60 439 +30
30DEC25 85.00 P 6.10 6.10 6.10 5.95 -0.79 28 1 7,852 0
30DEC25 87.50 P 0.00 0.00 0.00 7.68 -0.92 27 0 712 0
30DEC25 90.00 P 0.00 0.00 0.00 9.74 -1.07 27 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 11.97 -0.83 28 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 14.45 -0.80 31 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 16.83 -1.06 31 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 19.30 -1.10 34 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 21.84 -0.94 38 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.27 -1.01 38 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.91 -1.21 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.26 -1.05 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.87 -1.30 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.26 -1.41 47 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.92 -1.04 58 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.25 -1.27 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.87 -1.35 61 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.37 -1.30 64 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.81 -1.36 63 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.23 -0.07 29 0 222 0
29JAN26 67.50 P 0.00 0.00 0.00 0.44 -0.10 29 0 64 0
29JAN26 70.00 P 0.79 0.81 0.79 0.76 -0.16 29 250 493 +250
29JAN26 72.50 P 0.00 0.00 0.00 1.19 -0.23 28 0 132 0
29JAN26 75.00 P 0.00 0.00 0.00 1.82 -0.33 28 0 149 0
29JAN26 77.50 P 3.05 3.05 2.83 2.68 -0.41 28 33 289 -27
29JAN26 80.00 P 4.33 4.33 3.83 3.78 -0.50 28 86 581 +28
29JAN26 82.50 P 0.00 0.00 0.00 5.14 -0.58 29 0 502 0
29JAN26 85.00 P 7.03 7.03 7.03 6.74 -0.34 29 30 449 -30
29JAN26 87.50 P 0.00 0.00 0.00 8.40 -0.42 28 0 184 0
29JAN26 90.00 P 0.00 0.00 0.00 10.32 -0.49 29 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 12.39 -0.50 29 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 14.59 -0.83 28 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 17.23 -0.70 34 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.41 -0.99 32 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.84 -0.94 33 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.27 -1.01 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.91 -1.21 40 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.26 -1.14 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.87 -1.30 43 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.26 -1.41 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.23 -0.07 29 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.43 -0.09 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.72 -0.13 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 1.11 -0.20 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.64 -0.26 28 0 0 0
26FEB26 75.00 P 2.47 2.47 2.47 2.35 -0.31 28 5 258 +5
26FEB26 77.50 P 0.00 0.00 0.00 3.26 -0.38 28 0 530 0
26FEB26 80.00 P 0.00 0.00 0.00 4.39 -0.45 28 0 320 0
26FEB26 82.50 P 6.02 6.02 6.02 5.75 -0.55 29 10 60 0
26FEB26 85.00 P 0.00 0.00 0.00 7.33 -0.27 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 8.93 -0.94 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.77 -0.41 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.76 -1.17 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.18 -0.24 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.43 -1.03 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.69 -1.18 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.95 -1.41 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.51 -0.77 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.52 -0.08 30 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.84 -0.10 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 1.20 -0.15 30 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.70 -0.27 30 0 12 0
30MAR26 72.50 P 2.39 2.39 2.39 2.35 -0.33 30 15 64 +15
30MAR26 75.00 P 0.00 0.00 0.00 3.16 -0.34 30 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 4.14 -0.35 30 0 706 0
30MAR26 80.00 P 0.00 0.00 0.00 5.28 -0.62 30 0 3,502 0
30MAR26 82.50 P 0.00 0.00 0.00 6.72 -0.47 30 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 8.44 -0.52 32 0 1,714 0
30MAR26 87.50 P 0.00 0.00 0.00 9.80 -0.78 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 11.57 -0.92 30 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 13.52 -0.93 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.69 -0.83 32 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 17.63 -0.96 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.01 -0.86 33 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 22.33 -1.03 33 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.52 -0.77 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.92 -1.20 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.40 -1.11 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.89 -1.32 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.26 -1.41 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.92 -1.04 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.25 -1.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.87 -1.41 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.37 -1.33 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.81 -1.36 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.66 -0.12 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.97 -0.19 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.40 -0.19 31 0 1 0
29JUN26 65.00 P 1.89 1.89 1.89 1.85 -0.26 31 30 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.46 -0.25 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 3.13 -0.34 31 0 48 0
29JUN26 72.50 P 0.00 0.00 0.00 4.03 -0.31 31 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 5.01 -0.38 31 1,250 1,523 +1,250
29JUN26 77.50 P 0.00 0.00 0.00 6.13 -0.37 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 7.44 -0.48 31 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.74 -0.56 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 10.31 -0.48 31 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 11.96 -0.64 32 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 13.71 -0.53 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.56 -0.51 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.50 -0.57 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.34 -0.61 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.53 -0.37 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.66 -0.56 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.85 -0.46 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.96 -0.45 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.24 -0.90 35 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.50 -0.71 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.72 -1.16 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.95 -1.01 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.41 -1.29 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.89 -1.39 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.49 -1.21 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.81 -1.36 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.39 -0.01 33 0 115 0
29SEP26 60.00 P 2.00 2.00 2.00 1.87 -0.01 33 6 31 +6
29SEP26 62.50 P 0.00 0.00 0.00 2.46 0.00 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 3.09 -0.02 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.77 -0.15 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 4.55 -0.25 33 0 92 0
29SEP26 72.50 P 0.00 0.00 0.00 5.54 -0.28 33 0 110 0
29SEP26 75.00 P 0.00 0.00 0.00 6.61 -0.33 33 0 536 0
29SEP26 77.50 P 8.20 8.20 8.20 7.73 -0.44 33 40 444 +40
29SEP26 80.00 P 0.00 0.00 0.00 9.14 -0.38 33 0 795 0
29SEP26 82.50 P 10.65 10.65 10.65 10.57 -0.39 33 2 861 +2
29SEP26 85.00 P 0.00 0.00 0.00 12.07 -0.44 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 13.72 -0.43 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 15.45 -0.42 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 17.19 -0.50 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.04 -0.51 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.02 -0.51 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.93 -0.21 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.79 -0.64 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.83 -0.93 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.16 -0.77 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.11 -0.94 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.48 -0.98 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.56 -1.10 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.81 -1.18 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.92 -1.28 35 0 0 0
TOTAL PUT 2,760 63,055 +1,789
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$ 7.12
27NOV25 4.70 C 0.00 0.00 0.00 2.44 +0.04 87 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.34 +0.04 83 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.24 +0.04 79 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.14 +0.04 75 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.89 +0.04 65 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.64 +0.04 56 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.89 +0.03 30 0 102 0
27NOV25 6.50 C 0.00 0.00 0.00 0.64 +0.02 22 0 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.40 +0.01 18 0 220 0
27NOV25 7.00 C 0.21 0.21 0.21 0.21 +0.02 19 88 870 +87
27NOV25 7.25 C 0.08 0.09 0.08 0.09 +0.01 20 174 421 -140
27NOV25 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 140 0
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 40 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.85 +0.04 61 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.75 +0.04 58 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.55 +0.04 52 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.45 +0.03 49 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.35 +0.03 46 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.90 +0.03 34 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.02 19 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.67 +0.01 17 0 364 0
30DEC25 6.75 C 0.44 0.46 0.44 0.46 +0.03 18 200 133 -200
30DEC25 7.00 C 0.29 0.29 0.29 0.29 +0.02 18 120 508 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 +0.01 19 0 229 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 109 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 19 0 76 0
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 27 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 36 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 2.45 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.26 +0.04 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 +0.03 32 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.67 +0.05 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 +0.02 17 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 +0.02 19 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.49 +0.03 18 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 180 0
29JAN26 7.25 C 0.00 0.00 0.00 0.18 0.00 17 0 291 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 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 23 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 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.36 +0.04 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.26 +0.04 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.16 +0.04 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 +0.02 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 +0.02 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.41 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.70 +0.02 18 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.50 +0.01 18 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 +0.01 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 0.00 17 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 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
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 20 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 2.45 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 +0.04 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.02 20 0 0 0
30MAR26 6.50 C 0.73 0.73 0.73 0.73 +0.02 20 6 26 -6
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.01 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 0.00 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 0.00 18 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 0.06 -0.01 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 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 2.45 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 +0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.16 +0.04 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.03 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.01 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 0.00 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 0.00 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 +0.01 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.01 19 0 10 0
29JUN26 7.50 C 0.26 0.26 0.26 0.28 +0.01 19 30 30 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 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 18 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 2.45 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 +0.04 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 +0.04 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.03 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.03 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 0.00 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 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
TOTAL CALL 618 5,252 -229
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,100 0
27NOV25 7.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 749 0
27NOV25 7.25 P 0.20 0.20 0.20 0.21 -0.02 20 200 684 +200
27NOV25 7.50 P 0.00 0.00 0.00 0.41 -0.02 23 0 5 0
27NOV25 7.75 P 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 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 20 0 834 0
30DEC25 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 816 0
30DEC25 7.00 P 0.15 0.15 0.15 0.15 -0.01 20 1 879 0
30DEC25 7.25 P 0.28 0.29 0.28 0.28 -0.02 20 120 281 +120
30DEC25 7.50 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.65 -0.02 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.90 -0.02 42 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.39 -0.03 45 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.64 -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 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 17 0 80 0
29JAN26 7.00 P 0.00 0.00 0.00 0.23 -0.03 17 0 9 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 -0.02 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.50 -0.02 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.24 -0.02 26 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 33 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 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 20 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.01 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 80 0
26FEB26 7.25 P 0.40 0.40 0.40 0.41 -0.02 17 8 8 +8
26FEB26 7.50 P 0.00 0.00 0.00 0.59 -0.03 17 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 -0.02 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 0.00 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.99 -0.04 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 -0.03 24 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 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 28 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 21 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.01 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 -0.02 18 0 30 0
30MAR26 7.25 P 0.43 0.43 0.43 0.44 -0.02 17 8 19 +8
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.03 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 -0.02 20 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.29 -0.02 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 0.00 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.00 -0.03 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 -0.04 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 -0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 -0.03 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 0.00 19 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.01 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.02 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.03 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 -0.02 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.02 24 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 0.01 -0.01 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 20 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 0.13 -0.01 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.05 26 0 0 0
TOTAL PUT 337 10,958 +336
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$ 13.72
27NOV25 8.50 C 0.00 0.00 0.00 5.24 +0.10 76 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.99 +0.08 70 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.74 +0.10 64 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.49 +0.08 58 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.24 +0.08 51 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.99 +0.10 42 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.74 +0.07 0 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.25 +0.10 19 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.76 +0.05 15 0 86 0
27NOV25 13.50 C 0.00 0.00 0.00 0.41 +0.06 20 0 633 0
27NOV25 14.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 470 0
27NOV25 14.50 C 0.00 0.00 0.00 0.05 0.00 20 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 31 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 6.26 +0.10 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.01 +0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.02 +0.11 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.77 +0.11 43 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.52 +0.09 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.27 +0.11 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.02 +0.12 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.77 +0.11 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.24 +0.03 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.77 +0.05 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.31 0.00 16 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.91 +0.03 19 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.59 +0.04 20 0 196 0
30DEC25 14.00 C 0.32 0.32 0.32 0.35 +0.02 21 30 85 +30
30DEC25 14.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 510 0
30DEC25 15.00 C 0.12 0.12 0.12 0.10 +0.01 21 25 25 +25
30DEC25 15.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.77 +0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.83 +0.09 16 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.40 +0.07 18 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.01 +0.02 19 0 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
29JAN26 14.00 C 0.43 0.43 0.43 0.46 +0.01 20 9 59 +9
29JAN26 14.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 0.00 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 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 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 4.27 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.90 +0.06 18 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.47 +0.04 18 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
26FEB26 14.50 C 0.39 0.39 0.39 0.39 +0.01 21 50 50 +50
26FEB26 15.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.01 20 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 21 0 0 0
26FEB26 18.00 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 6.01 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.26 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.91 +0.01 18 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 +0.03 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.20 +0.05 22 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.87 +0.04 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.45 +0.01 22 0 1 0
30MAR26 15.00 C 0.34 0.34 0.34 0.31 0.00 22 35 185 +35
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.39 +0.01 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.60 +0.02 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.28 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29JUN26 14.00 C 0.71 0.71 0.71 0.78 -0.05 20 130 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.02 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.91 +0.07 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 +0.05 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 +0.12 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.04 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
29SEP26 13.50 C 1.25 1.25 1.25 1.35 +0.03 23 10 14 +10
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 +0.02 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
TOTAL CALL 289 3,737 +159
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 298 0
27NOV25 13.50 P 0.00 0.00 0.00 0.16 -0.04 20 0 1,217 0
27NOV25 14.00 P 0.44 0.45 0.42 0.42 -0.07 20 350 400 +350
27NOV25 14.50 P 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.32 -0.07 30 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.83 -0.06 40 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.33 -0.06 47 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.84 -0.05 56 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.34 -0.05 62 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.84 -0.05 69 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.34 -0.05 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2,707 0
30DEC25 12.50 P 0.00 0.00 0.00 0.07 0.00 22 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.84 -0.08 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.35 -0.04 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.85 -0.07 38 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.34 -0.07 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.89 -0.01 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.35 -0.06 51 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 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.41 -0.04 21 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.67 -0.05 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.01 -0.06 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.41 -0.03 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.86 -0.08 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 -0.08 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 -0.06 33 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.35 -0.06 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.89 -0.02 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.35 -0.06 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 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 0.04 -0.01 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.74 -0.05 21 0 19 0
26FEB26 14.50 P 0.00 0.00 0.00 1.06 -0.07 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.88 -0.08 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.36 -0.08 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 -0.09 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.35 -0.07 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.89 -0.03 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.35 -0.06 38 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 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 0.05 -0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 -0.01 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 -0.07 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.60 -0.08 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.07 -0.07 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.55 -0.08 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.04 -0.08 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.54 -0.05 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 0.01 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.48 -0.08 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.11 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.24 -0.11 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 -0.10 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 -0.10 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 -0.07 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.06 -0.10 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 -0.08 29 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 0.01 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.09 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.02 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 -0.06 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.07 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 -0.07 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 -0.08 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 -0.08 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 -0.08 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 -0.08 28 0 0 0
TOTAL PUT 350 9,319 +350
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$ 123.90
07NOV25 95.00 C 0.00 0.00 0.00 28.91 +2.29 149 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 26.41 +2.29 132 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 23.91 +2.29 114 0 0 0
07NOV25 102.50 C 0.00 0.00 0.00 21.41 +2.29 89 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 18.91 +2.29 0 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 16.41 +2.29 0 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 13.91 +2.25 0 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 11.41 +2.21 0 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 8.92 +2.22 58 0 46 0
07NOV25 117.50 C 6.56 6.56 6.56 6.48 +1.87 59 2 131 -2
07NOV25 120.00 C 2.50 4.30 2.50 4.30 +1.38 65 307 269 +137
07NOV25 122.50 C 1.24 2.60 1.24 2.28 +0.62 57 218 183 +25
07NOV25 125.00 C 0.68 1.37 0.57 1.05 +0.17 58 379 533 -15
07NOV25 127.50 C 0.65 0.66 0.34 0.38 -0.02 59 240 1,526 0
07NOV25 130.00 C 0.24 0.30 0.13 0.12 -0.03 61 404 917 +52
07NOV25 132.50 C 0.08 0.09 0.08 0.03 -0.03 62 34 898 -4
07NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 592 0
07NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 217 0
07NOV25 140.00 C 0.01 0.01 0.01 0.01 0.00 90 3 1,113 -3
07NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
07NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
07NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 28.97 +2.28 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 26.48 +2.28 55 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 23.92 +1.55 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 21.48 +2.21 36 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 19.09 +2.24 58 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 16.65 +2.09 56 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 14.28 +2.01 54 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 11.98 +1.80 53 0 1 0
14NOV25 115.00 C 0.00 0.00 0.00 10.02 +1.79 57 0 20 0
14NOV25 117.50 C 7.62 7.62 7.62 7.81 +1.45 51 2 2 +2
14NOV25 120.00 C 0.00 0.00 0.00 6.19 +1.31 53 0 3 0
14NOV25 122.50 C 3.47 4.73 3.47 4.69 +1.00 53 359 565 +144
14NOV25 125.00 C 2.58 3.80 2.58 3.52 +0.76 54 473 392 +232
14NOV25 127.50 C 1.87 2.75 1.87 2.56 +0.55 54 766 765 +638
14NOV25 130.00 C 1.43 1.95 1.43 1.80 +0.41 55 288 451 +190
14NOV25 132.50 C 1.06 1.39 1.06 1.21 +0.28 54 84 161 +18
14NOV25 135.00 C 0.90 1.08 0.88 0.79 +0.18 54 271 494 +126
14NOV25 137.50 C 0.00 0.00 0.00 0.50 +0.11 54 0 181 0
14NOV25 140.00 C 0.00 0.00 0.00 0.31 +0.07 54 0 106 0
14NOV25 142.50 C 0.38 0.40 0.38 0.18 +0.03 54 74 74 +74
14NOV25 145.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 64.02 +2.29 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 61.53 +2.30 87 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 60.02 +3.28 175 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 56.54 +2.30 77 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 54.04 +2.29 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 51.55 +2.29 68 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 49.05 +2.29 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 46.56 +2.29 59 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 44.07 +1.09 62 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 41.58 +1.15 61 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 39.09 +2.28 59 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 36.61 +1.96 58 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 34.43 +2.51 78 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 31.68 +2.05 57 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 29.26 +1.39 58 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 26.84 +1.39 57 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 24.28 +1.91 49 0 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 22.89 +3.30 71 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 20.13 +2.61 60 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 17.41 +0.89 50 0 1,541 0
27NOV25 110.00 C 15.70 15.70 15.70 16.35 +1.91 64 1 301 +1
27NOV25 112.50 C 0.00 0.00 0.00 14.13 +2.15 60 0 1,660 0
27NOV25 115.00 C 10.10 12.20 10.10 12.08 +1.55 57 9 1,292 -1
27NOV25 117.50 C 0.00 0.00 0.00 10.41 +1.40 56 0 677 0
27NOV25 120.00 C 7.40 9.20 7.40 8.80 +1.10 55 57 3,778 -25
27NOV25 122.50 C 6.50 7.55 6.50 7.69 +1.14 58 28 1,065 +6
27NOV25 125.00 C 6.40 6.50 5.90 6.50 +0.96 58 49 1,407 +31
27NOV25 127.50 C 4.48 5.37 4.48 5.50 +0.76 58 40 1,239 +16
27NOV25 130.00 C 3.90 4.78 3.87 4.61 +0.67 58 493 5,542 -15
27NOV25 132.50 C 3.13 4.13 3.13 3.85 +0.63 59 14 1,023 -1
27NOV25 135.00 C 2.62 3.45 2.62 3.15 +0.53 59 137 3,536 -4
27NOV25 137.50 C 2.46 2.90 2.46 2.55 +0.44 59 91 1,634 +4
27NOV25 140.00 C 2.50 2.50 2.15 2.05 +0.36 59 81 1,575 -6
27NOV25 142.50 C 1.74 2.18 1.74 1.64 +0.30 58 266 748 -248
27NOV25 145.00 C 1.54 1.56 1.54 1.30 +0.24 58 4 1,150 0
27NOV25 147.50 C 1.35 1.35 1.35 1.02 +0.19 58 15 740 +15
27NOV25 150.00 C 0.98 1.26 0.98 0.80 +0.15 58 74 1,840 +58
27NOV25 152.50 C 0.00 0.00 0.00 0.62 +0.12 58 0 574 0
27NOV25 155.00 C 0.00 0.00 0.00 0.48 +0.09 58 0 686 0
27NOV25 157.50 C 0.00 0.00 0.00 0.37 +0.07 58 0 1,173 0
27NOV25 160.00 C 0.56 0.56 0.56 0.28 +0.06 58 88 1,209 0
27NOV25 162.50 C 0.69 0.69 0.69 0.21 +0.04 58 1 2,003 0
30DEC25 42.00 C 0.00 0.00 0.00 82.12 +2.30 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 81.13 +2.30 86 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 80.13 +2.30 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 79.04 +2.20 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 78.14 +2.29 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 77.15 +2.30 78 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 76.15 +2.29 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 75.16 +2.30 74 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 74.16 +2.29 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 71.68 +2.30 71 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 69.19 +2.30 62 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 66.60 +2.19 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 64.02 +2.10 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 61.73 +2.30 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 60.02 +2.20 104 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 56.76 +2.29 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 54.28 +1.26 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.72 +2.16 0 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 49.94 +2.91 81 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 47.57 +3.30 79 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 44.38 +1.40 49 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 41.86 +1.43 41 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 39.12 +2.31 0 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 36.67 +1.76 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 35.69 +2.89 66 0 9,300 0
30DEC25 92.50 C 0.00 0.00 0.00 32.04 +2.36 39 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 30.29 +2.42 52 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 27.70 +2.25 46 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 26.49 +3.27 57 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 23.20 +2.08 44 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 22.27 +2.30 54 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 20.30 +2.81 53 0 1,400 0
30DEC25 110.00 C 17.50 17.50 17.50 18.43 +2.61 53 2 2,033 +2
30DEC25 112.50 C 0.00 0.00 0.00 16.66 +2.42 52 0 1,905 0
30DEC25 115.00 C 14.50 14.50 14.50 14.91 +1.99 51 10 12,979 0
30DEC25 117.50 C 0.00 0.00 0.00 13.00 +1.46 49 0 1,666 0
30DEC25 120.00 C 11.14 11.14 11.10 11.40 +1.11 48 22 1,757 +2
30DEC25 122.50 C 0.00 0.00 0.00 10.29 +1.14 49 0 2,955 0
30DEC25 125.00 C 8.00 9.31 8.00 9.10 +0.94 49 36 851 +13
30DEC25 127.50 C 8.23 8.24 7.62 8.19 +0.88 49 22 1,655 -16
30DEC25 130.00 C 6.16 7.49 6.16 7.26 +0.77 50 99 5,789 +27
30DEC25 132.50 C 0.00 0.00 0.00 6.43 +0.74 50 0 1,520 0
30DEC25 135.00 C 5.30 5.96 5.30 5.61 +0.66 50 40 4,635 -29
30DEC25 137.50 C 4.49 4.49 4.49 4.88 +0.58 50 15 1,523 0
30DEC25 140.00 C 4.71 4.71 4.71 4.23 +0.52 50 10 1,519 +10
30DEC25 142.50 C 3.42 4.21 3.42 3.65 +0.45 50 80 4,714 -2
30DEC25 145.00 C 3.82 3.82 3.82 3.14 +0.39 50 5 906 -5
30DEC25 147.50 C 2.82 2.82 2.82 2.70 +0.34 50 65 193 +40
30DEC25 150.00 C 3.02 3.02 2.92 2.31 +0.30 49 88 1,663 +47
30DEC25 152.50 C 2.65 2.65 2.65 1.97 +0.25 49 4 508 +4
30DEC25 155.00 C 2.30 2.37 2.30 1.68 +0.22 49 86 438 +10
30DEC25 157.50 C 1.87 2.15 1.87 1.42 +0.18 49 175 229 +73
30DEC25 160.00 C 1.87 1.87 1.87 1.20 +0.15 49 4 1,477 0
30DEC25 162.50 C 0.00 0.00 0.00 1.02 +0.14 49 0 341 0
30DEC25 165.00 C 0.00 0.00 0.00 0.86 +0.12 49 0 543 0
30DEC25 167.50 C 1.49 1.49 1.49 0.72 +0.10 49 110 661 +110
30DEC25 170.00 C 1.27 1.48 1.27 0.60 +0.08 49 70 2,003 +65
30DEC25 172.50 C 1.32 1.32 1.32 0.51 +0.07 49 65 350 +65
30DEC25 175.00 C 1.33 1.33 1.33 0.42 +0.05 49 110 405 +110
30DEC25 177.50 C 0.00 0.00 0.00 0.35 +0.05 49 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 3,962 0
30DEC25 182.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 1,489 0
30DEC25 185.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.17 +0.02 49 0 79 0
30DEC25 190.00 C 0.74 0.77 0.74 0.14 +0.02 49 14 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JAN26 90.00 C 0.00 0.00 0.00 35.69 +1.32 50 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 33.75 +1.61 53 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 31.19 +1.23 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 29.30 +1.44 50 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 26.49 +2.09 44 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 24.25 +0.96 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 23.82 +3.06 52 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.69 +0.63 44 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.21 +2.69 50 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 17.47 +1.44 45 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 16.15 +1.52 46 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 15.50 +2.03 49 0 600 0
29JAN26 120.00 C 12.23 12.23 12.23 13.40 +1.17 46 5 1,266 +5
29JAN26 122.50 C 12.45 12.45 12.45 12.35 +1.20 47 15 526 -15
29JAN26 125.00 C 11.31 11.46 10.59 11.16 +1.04 47 231 1,085 +25
29JAN26 127.50 C 9.00 10.50 9.00 10.21 +0.99 47 5 826 0
29JAN26 130.00 C 9.39 9.39 9.39 9.26 +0.81 48 433 1,760 +62
29JAN26 132.50 C 0.00 0.00 0.00 8.46 +0.79 48 0 748 0
29JAN26 135.00 C 7.63 7.63 7.63 7.66 +0.79 48 13 1,374 0
29JAN26 137.50 C 6.81 6.91 6.81 6.87 +0.73 48 30 635 -30
29JAN26 140.00 C 6.57 6.57 6.57 6.15 +0.67 48 1 2,083 0
29JAN26 142.50 C 0.00 0.00 0.00 5.49 +0.60 48 0 194 0
29JAN26 145.00 C 0.00 0.00 0.00 4.89 +0.54 48 0 202 0
29JAN26 147.50 C 0.00 0.00 0.00 4.35 +0.49 48 0 101 0
29JAN26 150.00 C 4.73 4.73 4.73 3.86 +0.44 48 6 478 +4
29JAN26 152.50 C 0.00 0.00 0.00 3.42 +0.39 48 0 229 0
29JAN26 155.00 C 0.00 0.00 0.00 3.03 +0.36 48 0 460 0
29JAN26 157.50 C 0.00 0.00 0.00 2.68 +0.32 48 0 326 0
29JAN26 160.00 C 2.94 2.94 2.94 2.36 +0.28 48 80 432 +65
29JAN26 162.50 C 0.00 0.00 0.00 2.08 +0.25 48 0 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 32.31 +2.17 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.37 +0.45 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 28.04 +0.91 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 26.30 +1.75 47 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 25.11 +2.02 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 22.79 +2.22 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 20.63 +1.57 45 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 19.33 +1.08 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 17.72 +0.85 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 17.30 +2.04 49 0 50 0
26FEB26 120.00 C 0.00 0.00 0.00 15.48 +1.47 47 0 52 0
26FEB26 122.50 C 12.65 12.65 12.65 14.20 +1.29 47 15 65 +15
26FEB26 125.00 C 11.65 12.52 11.65 13.12 +1.20 47 30 95 +30
26FEB26 127.50 C 0.00 0.00 0.00 12.10 +1.10 47 0 65 0
26FEB26 130.00 C 10.15 11.27 10.15 11.20 +1.05 48 65 130 +65
26FEB26 132.50 C 0.00 0.00 0.00 10.34 +0.97 48 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 9.59 +0.97 48 0 50 0
26FEB26 137.50 C 8.99 8.99 8.99 8.76 +0.91 48 15 15 +15
26FEB26 140.00 C 8.34 8.34 8.34 7.99 +0.84 48 15 30 +15
26FEB26 142.50 C 0.00 0.00 0.00 7.28 +0.79 48 0 15 0
26FEB26 145.00 C 0.00 0.00 0.00 6.63 +0.74 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 82.48 +2.29 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 81.50 +2.30 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 80.51 +2.29 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 79.53 +2.30 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 78.54 +2.29 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.56 +2.30 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.57 +2.29 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.59 +2.30 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.60 +2.29 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.14 +2.29 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.69 +2.29 48 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 67.24 +2.29 48 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 64.79 +2.28 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 62.36 +2.28 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.02 +2.20 51 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 57.41 +1.76 41 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 54.86 +1.84 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 52.78 +2.23 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.86 +2.41 54 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 48.53 +2.87 53 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 45.70 +2.72 45 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 44.88 +3.73 58 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 41.22 +1.78 45 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 39.02 +2.22 45 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 36.66 +1.71 43 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 35.77 +3.42 51 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 33.70 +2.61 50 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 30.89 +1.97 45 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 29.83 +2.70 49 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 27.93 +2.48 48 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 26.40 +2.77 49 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 23.81 +1.37 45 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 22.23 +1.57 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 21.41 +1.89 47 0 1,052 0
30MAR26 115.00 C 20.27 20.27 20.27 20.00 +1.96 47 3 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 18.37 +1.39 46 0 11,500 0
30MAR26 120.00 C 16.98 16.98 16.98 17.19 +1.50 47 1,000 2,887 +734
30MAR26 122.50 C 16.29 16.29 15.80 15.99 +1.38 47 1,510 1,764 +1,285
30MAR26 125.00 C 15.00 15.00 15.00 14.92 +1.29 47 10 27,996 +10
30MAR26 127.50 C 0.00 0.00 0.00 13.87 +1.17 47 0 1,414 0
30MAR26 130.00 C 0.00 0.00 0.00 12.96 +1.11 47 0 304 0
30MAR26 132.50 C 11.57 11.77 11.57 12.12 +1.07 48 57 1,312 0
30MAR26 135.00 C 10.88 10.88 10.88 11.33 +1.02 48 4 598 0
30MAR26 137.50 C 10.60 10.60 10.60 10.62 +0.99 48 60 1,066 0
30MAR26 140.00 C 0.00 0.00 0.00 9.85 +0.94 48 0 589 0
30MAR26 142.50 C 9.13 9.13 9.13 9.10 +0.88 48 60 200 0
30MAR26 145.00 C 8.56 8.56 8.56 8.40 +0.83 48 60 2,728 +57
30MAR26 147.50 C 0.00 0.00 0.00 7.75 +0.78 48 0 207 0
30MAR26 150.00 C 0.00 0.00 0.00 7.15 +0.74 48 0 1,537 0
30MAR26 152.50 C 0.00 0.00 0.00 6.58 +0.69 48 0 119 0
30MAR26 155.00 C 0.00 0.00 0.00 6.06 +0.65 48 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 5.58 +0.61 48 0 62 0
30MAR26 160.00 C 5.67 5.82 5.67 5.13 +0.57 48 68 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 4.71 +0.53 48 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 4.33 +0.49 48 0 56 0
30MAR26 167.50 C 5.13 5.13 5.13 3.97 +0.46 48 1 46 0
30MAR26 170.00 C 0.00 0.00 0.00 3.65 +0.43 48 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 3.35 +0.40 48 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 3.07 +0.45 48 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 2.81 +0.34 48 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 2.58 +0.33 48 0 248 0
30MAR26 182.50 C 4.10 4.10 4.10 2.29 +0.23 47 65 95 +65
30MAR26 185.00 C 0.00 0.00 0.00 2.16 +0.33 48 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 1.92 +0.20 47 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.75 +0.23 47 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.60 +0.21 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.47 +0.20 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.34 +0.18 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 1.23 +0.17 47 0 528 0
30MAR26 205.00 C 0.00 0.00 0.00 1.02 +0.14 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.85 +0.12 47 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.71 +0.10 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.59 +0.09 47 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 82.86 +2.29 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 81.89 +2.30 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 80.91 +2.29 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 79.94 +2.29 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 78.97 +2.29 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 78.00 +2.30 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 77.03 +2.29 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 76.06 +2.29 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 75.09 +2.29 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 72.68 +2.29 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 70.28 +2.28 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 67.90 +2.28 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.37 +2.65 60 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 64.10 +2.02 59 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 61.02 +1.81 49 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 59.32 +2.03 55 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 56.45 +2.58 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 54.92 +1.88 54 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 51.99 +2.35 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 49.74 +2.13 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 48.19 +2.68 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.45 +2.54 45 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 43.47 +2.03 46 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 42.44 +3.26 50 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 40.47 +3.33 50 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 36.77 +1.40 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 35.75 +1.12 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 33.36 +1.40 42 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 31.93 +0.87 43 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 30.57 +1.11 44 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 28.67 +1.15 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 28.33 +2.01 47 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 25.83 +0.90 44 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 25.17 +2.25 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 24.36 +2.47 48 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 22.27 +1.55 45 0 323 0
29JUN26 120.00 C 0.00 0.00 0.00 21.12 +1.64 45 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 19.90 +1.46 45 0 418 0
29JUN26 125.00 C 0.00 0.00 0.00 18.86 +1.40 45 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 17.89 +1.37 46 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 16.92 +1.25 46 0 4,955 0
29JUN26 132.50 C 0.00 0.00 0.00 16.05 +1.20 46 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 15.24 +1.18 46 0 606 0
29JUN26 137.50 C 0.00 0.00 0.00 14.50 +1.16 46 0 610 0
29JUN26 140.00 C 12.80 12.80 12.80 13.73 +1.07 47 60 514 +60
29JUN26 142.50 C 0.00 0.00 0.00 13.05 +1.02 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 12.41 +1.09 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 11.76 +1.12 47 0 355 0
29JUN26 150.00 C 0.00 0.00 0.00 11.08 +1.07 47 0 328 0
29JUN26 152.50 C 0.00 0.00 0.00 10.44 +1.03 47 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 9.83 +0.99 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 9.26 +0.95 47 0 120 0
29JUN26 160.00 C 8.65 8.65 8.65 8.71 +0.91 47 15 371 +15
29JUN26 162.50 C 0.00 0.00 0.00 8.20 +0.87 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 7.72 +0.84 47 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 7.26 +0.80 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 6.83 +0.77 47 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 6.42 +0.90 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 6.04 +0.70 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 5.68 +0.82 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 5.34 +0.64 47 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 4.87 +0.59 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 4.72 +0.59 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 4.30 +0.54 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.17 +0.54 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 3.80 +0.49 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.57 +0.47 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.35 +0.44 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.25 +0.52 47 0 8 0
29JUN26 205.00 C 0.00 0.00 0.00 2.86 +0.39 47 0 61 0
29JUN26 210.00 C 0.00 0.00 0.00 2.45 +0.35 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 2.17 +0.32 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.97 +0.35 47 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 61.92 +2.23 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.74 +2.22 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.60 +2.21 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.49 +2.18 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.43 +2.17 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.41 +2.14 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.44 +2.12 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.93 +1.51 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 45.12 +1.55 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 43.82 +2.05 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.02 +0.99 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 40.33 +1.99 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.03 +1.33 44 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 37.13 +2.47 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.93 +1.54 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 33.96 +1.85 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.66 +0.97 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 30.29 +1.85 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 29.16 +1.47 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 28.43 +1.70 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.41 +2.67 46 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 26.26 +2.24 46 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 24.29 +1.62 44 0 35 0
29SEP26 122.50 C 23.41 23.41 23.41 23.15 +1.50 44 50 154 +50
29SEP26 125.00 C 0.00 0.00 0.00 22.14 +1.45 45 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 21.18 +1.40 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.28 +1.36 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 19.41 +1.32 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 18.63 +1.32 45 0 94 0
29SEP26 137.50 C 0.00 0.00 0.00 17.82 +1.25 46 0 158 0
29SEP26 140.00 C 0.00 0.00 0.00 17.43 +1.56 46 0 145 0
29SEP26 142.50 C 0.00 0.00 0.00 16.18 +0.98 45 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 15.71 +1.14 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 15.07 +1.07 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 14.48 +1.16 47 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 13.80 +1.13 46 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 13.15 +1.09 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 12.53 +1.06 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 11.93 +1.02 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 11.37 +1.30 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.83 +0.96 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 10.01 +0.90 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.82 +0.89 46 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 9.35 +0.86 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 8.65 +0.81 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.23 +0.78 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.08 +0.78 46 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 7.47 +0.73 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 7.32 +0.72 46 0 18 0
29SEP26 187.50 C 0.00 0.00 0.00 6.77 +0.68 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.64 +0.67 46 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 6.32 +0.65 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.02 +0.62 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.73 +0.60 46 0 50 0
29SEP26 200.00 C 6.80 6.80 6.80 5.46 +0.58 46 17 141 +17
29SEP26 205.00 C 0.00 0.00 0.00 4.95 +0.54 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 4.49 +0.50 46 0 95 0
29SEP26 215.00 C 0.00 0.00 0.00 4.07 +0.46 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.70 +0.43 46 0 60 0
TOTAL CALL 10,483 321,812 +4,520
07NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
07NOV25 110.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 333 0
07NOV25 112.50 P 0.05 0.05 0.05 0.01 -0.07 74 21 222 -20
07NOV25 115.00 P 0.15 0.15 0.09 0.02 -0.23 65 89 447 -16
07NOV25 117.50 P 0.45 0.45 0.14 0.08 -0.54 61 71 642 +3
07NOV25 120.00 P 1.16 1.16 0.27 0.30 -1.06 59 120 553 +50
07NOV25 122.50 P 3.00 3.00 0.87 0.92 -1.75 59 167 439 +63
07NOV25 125.00 P 2.35 3.12 2.35 2.24 -2.13 62 32 371 +21
07NOV25 127.50 P 0.00 0.00 0.00 4.00 -2.29 61 0 121 0
07NOV25 130.00 P 0.00 0.00 0.00 6.31 -2.46 70 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 8.62 -2.64 61 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 11.25 -2.16 102 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 13.60 -2.49 0 0 0 0
07NOV25 140.00 P 0.00 0.00 0.00 16.10 -2.30 0 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 18.60 -2.30 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 21.10 -2.30 0 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 23.60 -2.30 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.03 -0.05 55 0 20 0
14NOV25 105.00 P 0.32 0.32 0.18 0.07 -0.10 55 61 61 +61
14NOV25 107.50 P 0.00 0.00 0.00 0.14 -0.18 54 0 9 0
14NOV25 110.00 P 0.41 0.41 0.41 0.29 -0.29 54 70 278 +70
14NOV25 112.50 P 0.00 0.00 0.00 0.53 -0.47 54 0 107 0
14NOV25 115.00 P 1.00 1.15 1.00 0.92 -0.66 54 32 941 +32
14NOV25 117.50 P 1.80 1.80 1.49 1.47 -0.85 54 122 137 +27
14NOV25 120.00 P 2.30 2.55 2.30 2.19 -1.16 53 49 140 +1
14NOV25 122.50 P 3.33 3.33 3.00 3.15 -1.50 52 126 355 +126
14NOV25 125.00 P 0.00 0.00 0.00 4.49 -1.75 53 0 110 0
14NOV25 127.50 P 0.00 0.00 0.00 6.12 -1.64 55 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 7.98 -1.96 57 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 9.98 -2.08 59 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 12.14 -2.18 61 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 14.29 -2.28 61 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 16.65 -2.47 65 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 18.98 -2.30 66 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 21.15 -2.73 54 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 513 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 329 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,182 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 2,041 0
27NOV25 87.50 P 0.00 0.00 0.00 0.03 -0.03 58 0 1,111 0
27NOV25 90.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 932 0
27NOV25 92.50 P 0.00 0.00 0.00 0.10 -0.06 58 0 429 0
27NOV25 95.00 P 0.48 0.48 0.39 0.17 -0.09 58 36 1,475 -1
27NOV25 97.50 P 0.47 0.47 0.45 0.27 -0.14 58 88 1,121 +88
27NOV25 100.00 P 0.62 0.64 0.62 0.42 -0.20 58 34 1,168 +22
27NOV25 102.50 P 0.00 0.00 0.00 0.64 -0.25 58 0 552 0
27NOV25 105.00 P 1.30 1.30 1.02 0.92 -0.36 58 127 2,313 +3
27NOV25 107.50 P 1.71 1.71 1.36 1.30 -0.47 58 34 7,197 0
27NOV25 110.00 P 1.95 1.95 1.95 1.76 -0.62 58 5 10,370 0
27NOV25 112.50 P 0.00 0.00 0.00 2.30 -0.78 57 0 4,169 0
27NOV25 115.00 P 3.86 3.86 2.99 2.99 -0.93 57 88 7,332 +72
27NOV25 117.50 P 3.94 4.19 3.90 3.89 -1.06 58 70 2,627 -48
27NOV25 120.00 P 5.35 5.35 4.77 4.86 -1.29 57 80 4,202 +41
27NOV25 122.50 P 6.15 6.52 6.15 6.02 -1.37 57 28 1,443 +13
27NOV25 125.00 P 8.90 8.90 8.31 7.42 -1.47 58 3 2,018 0
27NOV25 127.50 P 0.00 0.00 0.00 8.93 -1.68 59 0 1,859 0
27NOV25 130.00 P 0.00 0.00 0.00 10.55 -1.80 59 0 4,327 0
27NOV25 132.50 P 0.00 0.00 0.00 12.48 -1.70 61 0 600 0
27NOV25 135.00 P 0.00 0.00 0.00 14.33 -1.85 62 0 1,033 0
27NOV25 137.50 P 0.00 0.00 0.00 16.33 -1.92 63 0 593 0
27NOV25 140.00 P 0.00 0.00 0.00 17.39 -2.31 52 0 1,165 0
27NOV25 142.50 P 20.79 20.79 20.79 20.55 -1.37 65 1 254 -1
27NOV25 145.00 P 0.00 0.00 0.00 22.81 -1.31 67 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 25.10 -1.37 69 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 27.47 -1.79 71 0 14 0
27NOV25 152.50 P 0.00 0.00 0.00 29.88 -2.25 74 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 31.38 -3.20 58 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 34.80 -2.00 80 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 37.08 -2.28 80 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 39.60 -1.57 84 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 49.00 P 0.05 0.05 0.05 0.01 0.00 81 135 150 +135
30DEC25 50.00 P 0.06 0.06 0.06 0.01 0.00 80 135 153 +135
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30DEC25 55.00 P 0.10 0.10 0.10 0.01 0.00 72 15 1,034 0
30DEC25 57.50 P 0.16 0.16 0.16 0.01 0.00 68 40 713 -40
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 0.00 52 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 12,837 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 -0.02 49 15 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 10,095 0
30DEC25 82.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 2,288 0
30DEC25 85.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 13,730 0
30DEC25 87.50 P 0.00 0.00 0.00 0.24 -0.11 49 0 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.37 -0.14 49 0 10,883 0
30DEC25 92.50 P 0.89 0.89 0.89 0.53 -0.17 49 115 2,358 +115
30DEC25 95.00 P 1.02 1.02 1.02 0.73 -0.25 49 8 3,219 +8
30DEC25 97.50 P 1.37 1.37 1.23 1.01 -0.30 49 46 3,566 +38
30DEC25 100.00 P 1.65 1.65 1.65 1.34 -0.36 49 51 15,100 0
30DEC25 102.50 P 1.95 1.95 1.92 1.74 -0.47 49 4 1,691 +1
30DEC25 105.00 P 0.00 0.00 0.00 2.26 -0.53 50 0 5,497 0
30DEC25 107.50 P 3.03 3.10 3.03 2.82 -0.65 49 36 2,588 0
30DEC25 110.00 P 3.68 3.69 3.68 3.46 -0.79 49 16 2,763 +7
30DEC25 112.50 P 5.08 5.08 4.24 4.22 -0.88 49 39 2,994 +29
30DEC25 115.00 P 5.16 5.16 5.16 5.09 -1.00 49 15 13,444 +15
30DEC25 117.50 P 6.14 6.22 6.10 6.10 -1.12 49 37 4,966 +37
30DEC25 120.00 P 7.12 7.68 7.12 7.11 -1.29 49 27 1,785 +27
30DEC25 122.50 P 9.15 9.15 8.49 8.45 -1.27 49 38 623 0
30DEC25 125.00 P 0.00 0.00 0.00 9.77 -1.45 49 0 390 0
30DEC25 127.50 P 0.00 0.00 0.00 11.28 -1.57 50 0 758 0
30DEC25 130.00 P 0.00 0.00 0.00 12.86 -1.68 50 0 639 0
30DEC25 132.50 P 0.00 0.00 0.00 14.58 -1.71 51 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 16.34 -1.32 51 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 18.24 -1.59 52 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 19.92 -2.14 51 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 21.33 -2.24 48 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 24.19 -1.73 53 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 25.83 -2.28 50 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 27.58 -3.11 47 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 30.86 -1.61 56 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 33.14 -1.80 57 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 34.80 -2.00 53 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 37.66 -2.32 58 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 39.82 -2.71 58 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 41.32 -2.86 46 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 44.31 -2.34 56 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 46.12 -3.85 43 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 48.76 -2.36 50 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 51.21 -2.22 51 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 53.63 -2.28 49 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 56.55 -1.85 62 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 58.90 -2.00 61 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 61.81 -1.59 69 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 64.82 -1.08 78 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.10 -2.30 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 68.60 -2.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.10 -2.30 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 73.60 -2.30 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.10 -2.30 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 81.21 -2.19 69 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 86.10 -2.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.10 -2.30 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.10 -2.30 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.85 -0.22 48 0 824 0
29JAN26 92.50 P 0.00 0.00 0.00 1.13 -0.25 48 0 548 0
29JAN26 95.00 P 0.00 0.00 0.00 1.46 -0.31 48 0 317 0
29JAN26 97.50 P 2.08 2.08 2.02 1.85 -0.38 48 500 506 +500
29JAN26 100.00 P 0.00 0.00 0.00 2.33 -0.43 48 0 848 0
29JAN26 102.50 P 0.00 0.00 0.00 2.84 -0.54 48 0 817 0
29JAN26 105.00 P 0.00 0.00 0.00 3.36 -0.66 47 0 903 0
29JAN26 107.50 P 4.26 4.27 4.26 4.04 -0.75 47 302 2,258 +302
29JAN26 110.00 P 5.02 5.02 5.02 4.80 -0.88 47 151 9,028 +151
29JAN26 112.50 P 5.90 5.98 5.89 5.57 -0.97 47 535 1,265 +395
29JAN26 115.00 P 6.73 6.95 6.64 6.53 -1.06 46 75 2,508 +45
29JAN26 117.50 P 7.68 8.02 7.67 7.59 -1.17 47 60 6,305 +60
29JAN26 120.00 P 8.99 9.29 8.80 8.78 -1.27 47 30 409 +20
29JAN26 122.50 P 0.00 0.00 0.00 10.15 -1.28 47 0 571 0
29JAN26 125.00 P 11.51 11.59 11.51 11.58 -1.34 48 23 81 -9
29JAN26 127.50 P 0.00 0.00 0.00 13.08 -1.40 48 0 84 0
29JAN26 130.00 P 0.00 0.00 0.00 14.58 -1.58 48 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 16.24 -1.68 49 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 17.82 -1.89 48 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 18.91 -2.65 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 21.75 -1.70 50 0 828 0
29JAN26 142.50 P 0.00 0.00 0.00 23.65 -1.81 51 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 25.67 -1.82 51 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 27.69 -1.89 51 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 29.79 -1.96 52 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 31.95 -1.97 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 34.13 -2.04 53 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 36.37 -2.08 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 38.66 -2.09 55 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 39.82 -3.16 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 2.26 -0.35 48 0 2 0
26FEB26 97.50 P 0.00 0.00 0.00 2.79 -0.36 48 0 247 0
26FEB26 100.00 P 0.00 0.00 0.00 3.32 -0.48 48 0 122 0
26FEB26 102.50 P 4.03 4.03 4.03 3.88 -0.59 47 5 50 +5
26FEB26 105.00 P 0.00 0.00 0.00 4.63 -0.57 48 0 36 0
26FEB26 107.50 P 0.00 0.00 0.00 5.37 -0.65 47 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 6.12 -0.80 47 0 15 0
26FEB26 112.50 P 7.31 7.31 7.31 7.06 -0.87 47 15 15 +15
26FEB26 115.00 P 0.00 0.00 0.00 8.02 -1.01 47 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 9.14 -1.14 47 0 355 0
26FEB26 120.00 P 11.64 11.64 11.64 10.37 -1.17 47 15 30 +15
26FEB26 122.50 P 11.94 11.94 11.94 11.73 -1.18 47 15 60 0
26FEB26 125.00 P 0.00 0.00 0.00 13.16 -1.26 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.65 -1.45 48 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 16.25 -1.48 49 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 17.89 -1.11 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.75 -1.06 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.44 -1.46 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.28 -1.53 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.15 -1.54 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.00 -1.71 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 50 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 49 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 -0.04 47 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.38 -0.06 48 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.52 -0.07 48 0 2,163 0
30MAR26 77.50 P 1.21 1.21 1.21 0.68 -0.11 48 50 397 +50
30MAR26 80.00 P 0.00 0.00 0.00 0.89 -0.12 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 1.14 -0.16 48 0 510 0
30MAR26 85.00 P 1.90 1.90 1.86 1.43 -0.18 48 300 1,119 +300
30MAR26 87.50 P 0.00 0.00 0.00 1.78 -0.24 48 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 2.19 -0.24 48 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.64 -0.33 48 0 9,262 0
30MAR26 95.00 P 0.00 0.00 0.00 3.18 -0.34 48 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 3.74 -0.45 48 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 4.38 -0.51 48 0 2,628 0
30MAR26 102.50 P 0.00 0.00 0.00 5.03 -0.59 48 0 235 0
30MAR26 105.00 P 6.02 6.02 6.02 5.77 -0.65 47 50 831 +50
30MAR26 107.50 P 0.00 0.00 0.00 6.61 -0.69 47 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 7.52 -0.75 47 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 8.52 -0.81 47 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 9.46 -1.02 47 0 3,047 0
30MAR26 117.50 P 10.90 10.90 10.90 10.64 -1.07 47 15 14,321 +15
30MAR26 120.00 P 12.18 12.36 12.18 11.87 -1.16 47 95 6,896 +60
30MAR26 122.50 P 0.00 0.00 0.00 13.31 -1.11 48 0 2,300 0
30MAR26 125.00 P 0.00 0.00 0.00 14.76 -1.15 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 16.26 -1.21 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 17.73 -1.41 48 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 19.36 -1.47 48 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 21.05 -1.55 49 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 22.98 -1.36 50 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 24.51 -1.70 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 26.58 -1.50 50 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 28.09 -1.88 49 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.34 -1.63 50 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 32.24 -1.77 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.37 -1.19 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.54 -2.25 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 37.49 -1.65 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 40.65 -0.92 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 42.84 -0.96 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.03 -0.92 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 47.24 -0.79 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.15 -1.09 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 51.69 -0.59 54 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 53.87 -0.69 54 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 56.17 -0.72 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 58.86 -0.36 57 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 61.28 -0.28 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.54 -0.38 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 66.11 -0.14 60 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.53 -0.05 60 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.52 -0.41 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.19 -0.37 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.58 -0.42 62 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 77.97 -0.49 62 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 81.21 -2.20 49 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 87.61 -0.79 64 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.10 -2.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.10 -2.30 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.04 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.03 47 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 -0.05 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.87 -0.05 47 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.08 -0.07 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.36 -0.09 47 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.67 -0.09 47 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 2.02 -0.15 47 0 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.44 -0.14 47 0 142 0
29JUN26 85.00 P 0.00 0.00 0.00 2.87 -0.20 47 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 3.42 -0.21 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 3.98 -0.21 47 0 5,807 0
29JUN26 92.50 P 0.00 0.00 0.00 4.59 -0.12 47 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 5.31 -0.22 47 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 5.91 -0.45 47 0 190 0
29JUN26 100.00 P 6.88 6.88 6.88 6.62 -0.50 46 2 769 +2
29JUN26 102.50 P 0.00 0.00 0.00 7.43 -0.53 46 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 8.33 -0.57 46 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 9.25 -0.74 46 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 10.30 -0.77 46 0 2,501 0
29JUN26 112.50 P 0.00 0.00 0.00 11.33 -0.76 46 0 1,108 0
29JUN26 115.00 P 0.00 0.00 0.00 12.59 -0.71 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 13.83 -0.77 46 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 15.22 -0.89 47 0 230 0
29JUN26 122.50 P 0.00 0.00 0.00 16.60 -0.94 47 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 17.96 -0.90 47 0 595 0
29JUN26 127.50 P 0.00 0.00 0.00 19.49 -1.02 47 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 20.84 -1.33 47 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 22.45 -1.24 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 24.29 -1.01 48 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 26.12 -0.78 48 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.89 -0.81 48 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 28.76 -1.55 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 31.41 -1.29 49 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 32.45 -2.14 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 35.19 -1.31 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 37.10 -0.22 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.02 -0.93 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.76 -1.20 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.11 -0.88 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 44.86 -1.01 49 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.25 -0.89 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.35 -1.64 51 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 50.53 -2.71 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 53.75 -0.09 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.33 -1.67 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 56.48 -1.72 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.86 -1.59 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 61.28 -1.43 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.54 -1.44 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.11 -1.14 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.53 -1.02 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.52 -1.37 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.19 -1.05 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 75.58 -1.02 51 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 77.97 -1.00 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.68 -2.06 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 87.61 -1.93 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 91.31 -2.18 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.20 -2.22 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.00 -0.06 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 -0.05 46 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 -0.09 46 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.84 -0.10 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.28 -0.07 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.71 -0.06 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.14 -0.11 46 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.71 -0.09 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.28 -0.08 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 4.87 -0.14 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.59 -0.13 46 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 6.21 -0.22 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 7.03 -0.25 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 7.73 -0.46 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.51 -0.57 45 0 241 0
29SEP26 102.50 P 0.00 0.00 0.00 9.42 -0.61 45 0 161 0
29SEP26 105.00 P 11.39 11.39 11.39 10.39 -0.65 45 65 128 +55
29SEP26 107.50 P 0.00 0.00 0.00 11.40 -0.73 45 0 291 0
29SEP26 110.00 P 0.00 0.00 0.00 12.47 -0.80 45 0 1,274 0
29SEP26 112.50 P 0.00 0.00 0.00 13.67 -0.81 45 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 14.90 -0.81 45 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 16.18 -0.85 46 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 17.49 -0.98 46 0 216 0
29SEP26 122.50 P 0.00 0.00 0.00 18.92 -0.98 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 20.56 -0.86 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 22.06 -0.84 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.33 -1.17 46 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 24.93 -1.21 46 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.57 -1.26 47 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.26 -1.45 47 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 29.41 -1.87 45 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 31.15 -1.06 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.72 -1.20 48 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.54 -1.24 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.79 -1.97 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.23 -1.25 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.09 -1.26 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.95 -1.28 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.83 -1.40 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.79 -1.44 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.80 -1.45 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.81 -1.46 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.83 -1.48 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 53.86 -1.52 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.91 -1.62 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.03 -1.65 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.18 -1.65 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.33 -1.67 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.50 -1.68 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.67 -1.71 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.85 -1.79 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.07 -1.83 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.34 -1.84 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.61 -1.86 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.97 -1.79 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.47 -1.93 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.61 -1.93 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.85 -2.04 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.61 -2.09 46 0 0 0
TOTAL PUT 4,629 408,044 +3,145
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$ 224.60
27NOV25 150.00 C 0.00 0.00 0.00 75.41 +5.08 91 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 73.10 +5.38 93 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 70.08 +4.28 71 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 67.10 +3.72 0 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 65.97 +5.05 91 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 63.26 +4.67 83 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 61.64 +5.33 94 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 58.41 +5.43 79 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 55.64 +4.03 71 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 54.77 +6.49 91 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 52.13 +5.13 85 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 48.58 +3.88 68 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 46.75 +4.05 74 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 45.13 +5.60 79 0 84 0
27NOV25 185.00 C 39.12 39.12 39.12 42.01 +4.51 69 20 70 0
27NOV25 187.50 C 0.00 0.00 0.00 41.21 +4.71 81 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 37.36 +3.87 65 0 33 0
27NOV25 192.50 C 0.00 0.00 0.00 36.00 +4.36 71 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 33.64 +3.79 68 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 32.77 +2.93 75 0 1,115 0
27NOV25 200.00 C 0.00 0.00 0.00 30.17 +3.75 70 0 228 0
27NOV25 205.00 C 0.00 0.00 0.00 26.70 +3.45 71 0 374 0
27NOV25 210.00 C 20.30 20.30 20.30 23.51 +3.19 71 4 476 0
27NOV25 215.00 C 0.00 0.00 0.00 20.19 +2.53 69 0 232 0
27NOV25 220.00 C 13.85 17.73 13.85 17.55 +2.30 70 28 357 -3
27NOV25 225.00 C 12.20 12.20 12.20 15.17 +2.08 70 10 4,161 0
27NOV25 230.00 C 11.50 13.33 9.74 13.32 +2.08 72 379 797 +179
27NOV25 235.00 C 9.74 9.74 8.74 11.45 +1.91 72 465 1,219 +348
27NOV25 240.00 C 7.87 10.10 7.35 9.68 +1.54 72 38 951 +4
27NOV25 245.00 C 6.72 8.45 6.60 8.14 +1.20 72 321 916 +203
27NOV25 250.00 C 5.10 7.10 5.10 6.80 +0.90 72 13 1,537 +11
27NOV25 255.00 C 4.61 5.00 4.14 5.65 +0.75 71 45 1,207 +3
27NOV25 260.00 C 4.44 5.26 4.01 4.67 +0.60 71 37 886 +16
27NOV25 265.00 C 0.00 0.00 0.00 3.84 +0.50 71 0 775 0
27NOV25 270.00 C 0.00 0.00 0.00 3.14 +0.40 71 0 1,653 0
27NOV25 275.00 C 2.55 2.55 2.55 2.56 +0.33 71 3 187 -3
27NOV25 280.00 C 0.00 0.00 0.00 2.07 +0.26 71 0 533 0
27NOV25 285.00 C 0.00 0.00 0.00 1.67 +0.21 71 0 350 0
27NOV25 290.00 C 1.50 1.50 1.50 1.34 +0.17 71 2 641 -2
27NOV25 295.00 C 1.68 1.68 1.68 1.07 +0.13 71 5 67 0
27NOV25 300.00 C 1.10 1.65 1.00 0.86 +0.11 71 160 1,041 +111
30DEC25 85.00 C 0.00 0.00 0.00 140.24 +4.87 109 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 137.72 +4.55 103 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 135.93 +5.25 129 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 134.32 +6.13 143 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 130.87 +5.24 119 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 127.98 +4.97 103 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 126.89 +6.15 132 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 122.64 +4.39 60 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 120.38 +4.74 89 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 119.44 +4.97 122 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 115.74 +4.78 96 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 113.70 +5.27 103 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 110.70 +4.02 88 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 108.24 +4.66 87 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 104.83 +2.20 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 104.15 +6.43 98 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 100.01 +4.11 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 97.58 +4.33 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 94.94 +3.95 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 93.65 +4.66 79 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 91.24 +5.26 78 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 89.93 +6.73 90 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 85.66 +4.04 61 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 83.12 +3.19 57 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 81.55 +5.22 72 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 79.95 +3.92 79 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 77.67 +6.43 79 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 73.10 +3.83 47 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 73.07 +5.64 77 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 69.50 +2.66 65 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 67.56 +3.96 67 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 65.11 +4.71 65 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 62.79 +3.80 64 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 60.49 +5.77 63 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 58.34 +3.63 63 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 54.77 +4.11 53 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 54.11 +4.76 62 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 52.56 +4.85 65 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 48.95 +3.57 56 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 48.87 +4.95 66 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 46.33 +4.03 63 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 44.45 +4.29 63 0 41 0
30DEC25 190.00 C 0.00 0.00 0.00 43.43 +3.28 66 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 39.80 +1.41 59 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 39.79 +4.68 65 0 1,301 0
30DEC25 197.50 C 0.00 0.00 0.00 38.04 +3.02 65 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 36.34 +4.05 65 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 32.94 +4.14 64 0 768 0
30DEC25 210.00 C 0.00 0.00 0.00 29.89 +3.92 63 0 485 0
30DEC25 215.00 C 0.00 0.00 0.00 26.11 +2.63 60 0 304 0
30DEC25 220.00 C 20.59 20.59 20.59 23.63 +2.44 60 10 166 0
30DEC25 225.00 C 0.00 0.00 0.00 21.36 +2.32 61 0 186 0
30DEC25 230.00 C 16.44 17.00 16.44 19.48 +2.34 61 26 300 +20
30DEC25 235.00 C 15.20 17.58 15.20 17.38 +1.98 61 30 920 0
30DEC25 240.00 C 13.64 15.86 13.64 15.86 +2.01 62 30 321 0
30DEC25 245.00 C 14.30 14.30 14.30 14.16 +1.70 62 15 139 -15
30DEC25 250.00 C 10.50 12.30 10.50 12.59 +1.40 62 119 148 +3
30DEC25 255.00 C 0.00 0.00 0.00 11.17 +1.22 62 0 398 0
30DEC25 260.00 C 8.60 8.60 8.60 9.89 +1.03 62 65 417 0
30DEC25 265.00 C 0.00 0.00 0.00 8.74 +0.92 62 0 172 0
30DEC25 270.00 C 7.30 7.30 6.50 7.70 +0.81 62 28 113 -16
30DEC25 275.00 C 6.05 6.19 5.71 6.78 +0.73 62 63 172 +53
30DEC25 280.00 C 0.00 0.00 0.00 5.96 +0.65 62 0 349 0
30DEC25 285.00 C 5.08 5.29 5.08 5.22 +0.57 62 16 153 +1
30DEC25 290.00 C 4.55 4.55 4.55 4.57 +0.50 61 15 5,550 -15
30DEC25 295.00 C 4.26 4.26 4.26 4.00 +0.44 61 34 102 +34
30DEC25 300.00 C 3.51 3.59 3.51 3.49 +0.39 61 48 572 -42
29JAN26 177.50 C 0.00 0.00 0.00 54.05 +3.33 56 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 52.53 +3.45 58 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 52.05 +3.31 63 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 49.79 +4.18 61 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 48.87 +3.71 63 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 46.86 +4.55 62 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 45.38 +4.03 63 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 42.95 +2.87 60 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 40.49 +3.60 58 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 40.48 +4.16 62 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 36.24 +3.21 59 0 22 0
29JAN26 210.00 C 32.00 33.00 32.00 34.53 +4.11 61 2 15 0
29JAN26 215.00 C 0.00 0.00 0.00 30.81 +2.81 59 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 28.41 +2.64 59 0 65 0
29JAN26 225.00 C 23.35 23.47 23.35 25.82 +2.12 58 16 44 +14
29JAN26 230.00 C 0.00 0.00 0.00 24.11 +2.37 59 0 392 0
29JAN26 235.00 C 21.70 21.70 21.70 22.22 +2.24 60 17 405 0
29JAN26 240.00 C 0.00 0.00 0.00 20.45 +2.08 60 0 960 0
29JAN26 245.00 C 0.00 0.00 0.00 18.83 +1.92 60 0 842 0
29JAN26 250.00 C 15.01 15.40 15.01 17.18 +1.62 60 18 317 -12
29JAN26 255.00 C 0.00 0.00 0.00 15.64 +1.30 60 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 14.23 +1.28 60 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 12.93 +1.10 60 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 11.74 +1.01 60 0 32 0
29JAN26 275.00 C 0.00 0.00 0.00 10.64 +0.92 60 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 9.64 +0.84 60 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 8.73 +0.77 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 7.89 +0.69 60 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 7.13 +0.63 60 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 6.44 +0.57 60 0 4 0
26FEB26 187.50 C 0.00 0.00 0.00 52.07 - 62 0 0 -
26FEB26 190.00 C 0.00 0.00 0.00 50.18 - 62 0 0 -
26FEB26 192.50 C 0.00 0.00 0.00 46.29 +1.46 56 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 46.06 +3.97 59 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 44.97 +3.70 60 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 42.03 +1.57 57 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 39.59 +2.84 58 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 38.03 +3.99 60 0 15 0
26FEB26 215.00 C 0.00 0.00 0.00 34.52 +2.85 58 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 32.17 +2.71 58 0 0 0
26FEB26 225.00 C 0.00 0.00 0.00 29.96 +2.56 58 0 0 0
26FEB26 230.00 C 27.32 28.50 27.32 27.89 +2.47 58 30 30 +30
26FEB26 235.00 C 25.45 25.45 25.45 25.97 +2.34 59 2 2 +2
26FEB26 240.00 C 0.00 0.00 0.00 24.19 +2.21 59 0 0 0
26FEB26 245.00 C 20.96 20.96 20.96 22.53 +2.08 59 15 15 +15
26FEB26 250.00 C 0.00 0.00 0.00 21.00 +1.96 59 0 55 0
26FEB26 255.00 C 0.00 0.00 0.00 19.58 +1.93 60 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 18.13 +1.70 60 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 16.74 +1.41 60 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 15.45 +1.32 59 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 14.25 +1.23 59 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 13.14 +1.15 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 142.01 +4.91 89 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 139.79 +4.79 90 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 137.22 +4.81 86 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 134.32 +5.24 78 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 132.43 +5.71 83 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 129.21 +5.13 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 127.13 +4.20 75 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 125.45 +6.13 81 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 122.27 +5.35 72 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 119.97 +4.30 71 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 117.97 +4.50 74 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 115.76 +4.52 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 112.65 +5.34 66 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 110.50 +5.67 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 108.03 +3.96 66 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 105.44 +4.68 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 103.89 +5.89 68 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 100.80 +3.52 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 98.82 +4.37 63 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 97.04 +5.71 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 94.80 +5.08 65 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 91.82 +3.32 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 89.01 +2.96 56 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 86.72 +4.09 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 84.32 +2.34 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 83.51 +4.96 60 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 82.19 +5.82 63 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 77.91 +2.80 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.35 +5.02 60 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 75.30 +4.81 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 71.73 +1.88 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 71.72 +4.83 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 69.23 +3.90 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 67.68 +4.58 59 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 66.27 +5.24 60 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 64.07 +4.87 59 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 61.91 +2.86 58 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 60.40 +3.03 58 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 58.93 +3.95 59 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 57.97 +4.04 61 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 56.39 +5.00 61 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 54.22 +4.28 59 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 52.35 +3.41 58 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 51.78 +3.19 60 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 49.95 +3.41 60 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 48.73 +4.10 60 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 46.35 +3.37 58 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 44.14 +3.30 59 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 41.47 +3.51 59 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 38.86 +3.00 59 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 37.20 +3.18 60 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 35.21 +3.50 60 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 33.08 +2.65 60 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 30.90 +2.69 60 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 28.82 +2.15 60 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 27.25 +1.86 60 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 25.52 +2.00 60 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 24.36 +2.36 61 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 22.93 +2.46 61 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 21.06 +1.55 60 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 19.73 +1.41 60 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 18.48 +1.36 60 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 17.30 +1.78 60 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 16.19 +1.70 60 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 15.15 +1.62 60 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 14.18 +1.55 60 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 13.26 +1.47 60 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 11.59 +1.33 60 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 10.13 +1.21 60 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 8.85 +1.10 60 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 7.72 +0.98 60 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 6.74 +0.89 60 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 5.88 +0.80 60 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 5.13 +0.72 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 111.03 +5.93 62 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 108.89 +4.28 62 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 106.58 +4.44 61 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 104.12 +5.20 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 101.40 +3.24 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 100.11 +4.28 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 98.57 +4.32 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 95.96 +3.63 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 94.36 +4.10 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 92.22 +4.22 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.48 +4.39 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 88.30 +3.92 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 86.22 +3.88 58 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 84.21 +3.99 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.37 +3.96 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 81.01 +3.90 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 78.87 +3.32 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 77.63 +4.10 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 75.80 +3.35 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 74.36 +3.78 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 72.35 +3.40 58 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 70.91 +3.29 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 69.59 +3.75 58 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 67.95 +4.86 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 66.20 +3.12 58 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 65.34 +5.21 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 63.28 +3.17 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 61.67 +2.91 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 60.00 +2.38 57 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 58.93 +2.98 58 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 58.03 +3.42 58 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 56.37 +2.45 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 55.70 +3.42 59 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 52.66 +2.75 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 50.32 +2.97 58 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 48.49 +2.91 59 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 46.06 +2.63 58 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 44.02 +2.75 59 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 41.89 +3.08 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 40.19 +3.04 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 38.89 +3.88 60 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 35.98 +2.24 58 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 35.10 +2.85 59 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 33.28 +2.15 59 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 31.84 +2.10 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 30.80 +2.35 60 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 29.23 +1.79 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 28.02 +1.90 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 26.70 +1.83 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 25.44 +1.77 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 24.24 +1.71 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 23.09 +2.27 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 22.00 +2.18 59 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 19.97 +2.01 59 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 18.13 +1.85 59 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 15.97 +1.22 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 14.50 +0.73 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 13.17 +1.05 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 12.32 +1.33 59 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 11.19 +1.22 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 91.03 +4.36 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 89.38 +4.10 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 87.70 +4.26 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 85.07 +3.49 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 84.54 +4.28 58 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 82.68 +4.00 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 81.34 +5.39 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 80.21 +5.74 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 77.54 +3.99 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 76.23 +2.69 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 74.81 +3.95 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 73.35 +3.90 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 72.03 +3.93 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 70.84 +4.03 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 68.93 +3.37 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 68.19 +3.90 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 66.70 +3.16 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 65.67 +4.10 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 64.40 +3.31 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 63.19 +2.11 57 0 0 0
29SEP26 200.00 C 57.70 57.70 57.70 62.38 +1.31 58 5 15 +5
29SEP26 205.00 C 0.00 0.00 0.00 60.30 +4.55 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 58.17 +4.51 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 55.97 +3.52 58 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 52.93 +3.05 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 51.59 +3.56 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 50.08 +3.65 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 48.21 +2.73 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 46.57 +3.10 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 44.71 +3.01 59 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 43.22 +2.82 59 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 41.30 +2.32 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 40.43 +2.97 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 39.00 +2.51 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 37.71 +2.48 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 36.40 +2.45 60 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 34.95 +2.31 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 33.82 +2.43 60 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 32.57 +2.39 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 31.35 +2.33 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 30.19 +2.28 59 0 32 0
TOTAL CALL 2,134 59,929 +944
27NOV25 150.00 P 0.00 0.00 0.00 0.09 -0.07 71 0 374 0
27NOV25 152.50 P 0.00 0.00 0.00 0.12 -0.09 71 0 65 0
27NOV25 155.00 P 0.00 0.00 0.00 0.16 -0.10 71 0 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.21 -0.14 71 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.26 -0.18 70 0 264 0
27NOV25 162.50 P 0.00 0.00 0.00 0.35 -0.21 71 0 150 0
27NOV25 165.00 P 0.83 0.83 0.75 0.44 -0.26 71 7 272 0
27NOV25 167.50 P 0.00 0.00 0.00 0.57 -0.29 71 0 276 0
27NOV25 170.00 P 0.00 0.00 0.00 0.70 -0.36 71 0 813 0
27NOV25 172.50 P 0.00 0.00 0.00 0.87 -0.40 71 0 385 0
27NOV25 175.00 P 0.00 0.00 0.00 1.07 -0.48 71 0 323 0
27NOV25 177.50 P 0.00 0.00 0.00 1.29 -0.54 71 0 210 0
27NOV25 180.00 P 0.00 0.00 0.00 1.50 -0.68 70 0 524 0
27NOV25 182.50 P 0.00 0.00 0.00 1.85 -0.63 71 0 577 0
27NOV25 185.00 P 2.40 2.40 2.40 2.09 -0.75 70 7 2,030 0
27NOV25 187.50 P 0.00 0.00 0.00 2.46 -0.89 70 0 199 0
27NOV25 190.00 P 3.78 3.78 3.00 2.86 -1.00 70 143 1,334 +103
27NOV25 192.50 P 3.60 3.60 3.60 3.35 -1.14 70 100 526 +100
27NOV25 195.00 P 4.08 4.32 4.08 3.85 -1.29 70 229 1,364 +180
27NOV25 197.50 P 4.83 5.05 4.83 4.43 -1.43 70 34 1,829 +2
27NOV25 200.00 P 6.00 6.89 5.49 5.08 -1.40 70 225 3,035 -8
27NOV25 205.00 P 8.25 8.25 7.35 6.51 -1.94 69 266 5,604 +1
27NOV25 210.00 P 9.90 10.00 8.15 8.35 -2.20 70 225 966 +13
27NOV25 215.00 P 12.00 12.59 10.40 10.45 -2.40 70 404 1,044 +101
27NOV25 220.00 P 15.49 15.50 13.95 12.73 -2.77 70 458 1,931 +127
27NOV25 225.00 P 18.39 18.39 15.03 15.32 -3.05 71 20 1,295 +2
27NOV25 230.00 P 21.00 21.00 18.14 18.22 -3.14 71 86 784 -2
27NOV25 235.00 P 0.00 0.00 0.00 21.39 -3.45 72 0 889 0
27NOV25 240.00 P 30.00 30.00 30.00 25.03 -3.42 74 10 414 0
27NOV25 245.00 P 0.00 0.00 0.00 28.17 -3.86 72 0 226 0
27NOV25 250.00 P 0.00 0.00 0.00 31.96 -4.23 73 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 35.43 -4.57 70 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 38.33 -5.53 63 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 44.31 -3.96 74 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 47.07 -5.59 63 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 51.75 -6.25 64 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 57.99 -4.11 79 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 62.62 -4.83 80 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 66.01 -4.46 66 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 72.22 -4.78 84 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 76.21 -4.54 76 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.03 -0.02 61 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.10 -0.05 61 0 629 0
30DEC25 130.00 P 0.75 0.75 0.75 0.13 -0.06 61 5 577 -5
30DEC25 132.50 P 0.00 0.00 0.00 0.16 -0.08 61 0 325 0
30DEC25 135.00 P 0.79 0.79 0.79 0.22 -0.07 61 10 406 +10
30DEC25 137.50 P 0.00 0.00 0.00 0.26 -0.11 61 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.32 -0.14 61 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.41 -0.13 61 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.49 -0.20 61 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.60 -0.23 61 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.73 -0.25 61 0 117 0
30DEC25 152.50 P 0.00 0.00 0.00 0.89 -0.29 61 0 243 0
30DEC25 155.00 P 1.65 1.65 1.65 1.06 -0.33 61 8 266 -8
30DEC25 157.50 P 0.00 0.00 0.00 1.26 -0.34 61 0 202 0
30DEC25 160.00 P 0.00 0.00 0.00 1.47 -0.43 61 0 876 0
30DEC25 162.50 P 0.00 0.00 0.00 1.71 -0.48 61 0 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 2.01 -0.47 61 0 885 0
30DEC25 167.50 P 0.00 0.00 0.00 2.30 -0.59 61 0 307 0
30DEC25 170.00 P 3.20 3.20 3.20 2.58 -0.72 61 5 1,845 -5
30DEC25 172.50 P 0.00 0.00 0.00 2.94 -0.74 61 0 928 0
30DEC25 175.00 P 0.00 0.00 0.00 3.27 -0.86 60 0 799 0
30DEC25 177.50 P 0.00 0.00 0.00 3.66 -0.83 60 0 1,096 0
30DEC25 180.00 P 4.40 4.40 4.40 4.15 -0.90 60 5 1,417 +5
30DEC25 182.50 P 5.36 5.36 5.36 4.65 -0.96 60 5 788 0
30DEC25 185.00 P 6.03 6.03 6.03 5.16 -1.09 60 11 245 -7
30DEC25 187.50 P 0.00 0.00 0.00 5.76 -1.15 60 0 160 0
30DEC25 190.00 P 7.40 7.40 6.68 6.42 -1.24 60 76 326 +2
30DEC25 192.50 P 8.67 8.67 8.67 7.08 -1.37 60 15 622 -15
30DEC25 195.00 P 9.69 9.69 9.43 7.75 -1.51 60 30 2,222 -6
30DEC25 197.50 P 9.84 9.84 9.84 8.58 -1.75 60 15 199 0
30DEC25 200.00 P 10.63 10.69 10.63 9.41 -1.88 60 17 754 0
30DEC25 205.00 P 13.92 13.92 12.30 11.38 -1.98 61 42 395 +40
30DEC25 210.00 P 14.54 14.54 14.54 13.47 -2.18 61 40 226 +38
30DEC25 215.00 P 0.00 0.00 0.00 15.76 -2.39 61 0 197 0
30DEC25 220.00 P 19.16 19.16 19.16 18.34 -2.53 61 1 222 0
30DEC25 225.00 P 22.38 22.38 22.38 20.84 -2.93 61 1 142 0
30DEC25 230.00 P 0.00 0.00 0.00 23.75 -2.93 61 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 26.80 -3.15 62 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 30.10 -3.28 62 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 33.56 -1.72 62 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 36.53 -2.92 61 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 40.61 -3.86 62 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 44.04 -4.69 62 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 49.22 -3.08 66 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 51.73 -4.78 61 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 56.67 -4.10 64 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 61.04 -2.30 65 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 65.14 -2.39 64 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 70.25 -4.59 68 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 72.76 -5.10 59 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 77.51 -6.12 60 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 6.16 -0.98 59 1 369 -1
29JAN26 180.00 P 0.00 0.00 0.00 6.70 -1.05 59 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 7.57 -0.77 59 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 7.96 -1.27 58 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 8.59 -1.45 58 0 662 0
29JAN26 190.00 P 0.00 0.00 0.00 9.48 -1.44 59 0 914 0
29JAN26 192.50 P 0.00 0.00 0.00 10.30 -1.59 58 0 90 0
29JAN26 195.00 P 11.92 12.00 11.92 11.09 -1.75 58 47 572 +47
29JAN26 197.50 P 14.02 14.02 14.02 12.00 -1.84 58 45 419 +45
29JAN26 200.00 P 0.00 0.00 0.00 13.17 -1.72 59 0 536 0
29JAN26 205.00 P 0.00 0.00 0.00 15.02 -2.09 58 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 17.26 -2.24 59 0 236 0
29JAN26 215.00 P 0.00 0.00 0.00 19.67 -2.41 59 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 22.25 -2.58 59 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 25.01 -2.73 59 0 6 0
29JAN26 230.00 P 0.00 0.00 0.00 27.94 -2.91 60 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 30.92 -2.36 60 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 33.79 -3.39 59 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 37.14 -3.19 59 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 40.86 -3.20 60 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 44.48 -3.10 61 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 46.58 -3.75 57 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 51.78 -3.55 60 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.24 -5.00 57 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.54 -3.38 58 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.69 -3.47 61 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.30 -3.69 63 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 72.99 -1.85 64 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 76.40 -3.17 61 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 79.80 -4.12 59 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 11.29 - 58 0 0 -
26FEB26 190.00 P 0.00 0.00 0.00 12.04 - 58 0 0 -
26FEB26 192.50 P 0.00 0.00 0.00 13.03 -1.69 58 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 13.95 -1.78 58 0 502 0
26FEB26 197.50 P 16.83 16.83 16.83 14.93 -1.84 58 45 60 +45
26FEB26 200.00 P 0.00 0.00 0.00 15.94 -1.92 58 0 48 0
26FEB26 205.00 P 0.00 0.00 0.00 18.09 -2.06 58 0 111 0
26FEB26 210.00 P 0.00 0.00 0.00 20.39 -2.22 58 0 30 0
26FEB26 215.00 P 25.17 25.40 25.17 22.85 -2.37 58 30 30 +30
26FEB26 220.00 P 28.25 28.25 28.25 25.47 -2.51 58 39 54 +39
26FEB26 225.00 P 0.00 0.00 0.00 28.24 -2.65 59 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 31.15 -2.48 59 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 34.35 -3.05 59 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 37.60 -3.27 60 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 40.39 -3.91 59 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 43.13 -2.96 57 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 47.40 -3.52 59 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 50.19 -5.05 58 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 53.94 -3.90 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.90 -4.09 58 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.62 -2.00 63 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 67.04 -2.48 61 0 0 0
30MAR26 85.00 P 0.98 0.98 0.98 0.07 -0.01 60 15 371 +15
30MAR26 87.50 P 0.00 0.00 0.00 0.10 0.00 60 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 -0.01 60 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.19 -0.02 60 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.23 -0.04 60 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.30 -0.03 60 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.36 -0.04 60 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.42 -0.06 60 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.52 -0.06 60 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.62 -0.07 60 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.72 -0.08 60 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.85 -0.11 60 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.00 -0.11 60 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.15 -0.12 60 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.31 -0.17 60 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.53 -0.17 60 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.75 -0.18 60 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.97 -0.19 60 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.21 -0.27 60 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.60 -0.20 60 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.92 -0.20 60 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 3.24 -0.20 61 0 241 0
30MAR26 142.50 P 0.00 0.00 0.00 3.57 -0.30 60 0 29 0
30MAR26 145.00 P 0.00 0.00 0.00 3.90 -0.41 60 0 52 0
30MAR26 147.50 P 0.00 0.00 0.00 4.23 -0.52 60 0 16 0
30MAR26 150.00 P 0.00 0.00 0.00 4.59 -0.55 59 0 895 0
30MAR26 152.50 P 0.00 0.00 0.00 5.16 -0.45 60 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.67 -0.46 60 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.23 -0.32 60 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 6.80 -0.38 60 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 7.36 -0.28 60 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 7.69 -0.78 59 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 8.61 -0.49 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 9.05 -0.66 59 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 10.06 -0.52 60 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 10.78 -0.27 60 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 11.51 -0.38 60 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 11.96 -0.80 59 0 252 0
30MAR26 182.50 P 0.00 0.00 0.00 13.23 -0.41 60 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 13.71 -0.82 59 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 14.59 -0.87 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 15.47 -1.37 59 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 16.35 -1.54 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 17.38 -1.60 59 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 18.45 -2.13 59 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 19.53 -1.38 59 0 389 0
30MAR26 205.00 P 0.00 0.00 0.00 22.02 -1.77 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 24.54 -1.82 60 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 26.43 -2.51 58 0 24 0
30MAR26 220.00 P 30.00 30.00 30.00 29.18 -2.05 59 1 3 +1
30MAR26 225.00 P 0.00 0.00 0.00 32.25 -2.16 60 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 35.09 -2.65 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 37.96 -2.89 59 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 41.28 -2.65 60 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 44.68 -2.40 60 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 47.96 -2.37 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 51.78 -1.83 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 55.41 -2.13 61 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 59.13 -2.28 61 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 62.50 -2.79 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.64 -2.17 62 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.29 -3.42 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.02 -3.09 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 78.47 -2.49 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.54 -2.82 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.10 -2.28 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 95.41 -4.50 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.20 -4.50 64 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 112.83 -4.74 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 122.33 -4.95 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 130.92 -3.96 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 140.16 -3.67 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 149.44 -5.45 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.04 -0.27 59 0 490 0
29JUN26 122.50 P 0.00 0.00 0.00 3.38 -0.27 59 0 218 0
29JUN26 125.00 P 0.00 0.00 0.00 3.72 -0.29 59 0 73 0
29JUN26 127.50 P 4.25 4.28 4.25 4.07 -0.39 59 4 238 +4
29JUN26 130.00 P 0.00 0.00 0.00 4.52 -0.30 59 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.87 -0.32 59 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.27 -0.38 58 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.70 -0.38 58 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.16 -0.44 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.56 -0.58 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.13 -0.57 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.70 -0.59 58 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.27 -0.69 58 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 8.84 -0.70 58 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.49 -0.73 58 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 10.22 -0.80 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.94 -0.75 58 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 11.67 -0.81 58 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 12.40 -0.91 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.13 -1.08 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 13.93 -1.07 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 14.84 -1.18 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 15.74 -1.13 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.64 -1.26 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 17.55 -1.35 57 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 18.45 -1.25 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 19.50 -1.96 58 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 20.49 -1.40 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 21.49 -1.78 57 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 22.99 -1.43 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 24.14 -1.47 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 25.40 -1.50 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 26.60 -1.55 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 29.10 -1.63 59 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 30.99 -2.44 57 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 33.77 -2.47 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 36.72 -2.55 58 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 39.47 -1.75 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 42.70 -1.76 58 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 45.91 -2.13 59 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 48.96 -2.39 59 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 51.97 -2.87 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 55.63 -2.37 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 59.10 -2.61 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 62.62 -2.11 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 66.25 -3.49 60 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 69.86 -3.28 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 73.65 -3.49 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 78.20 -2.01 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 81.26 -3.70 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 85.28 -3.70 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.16 -3.97 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.89 -3.14 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 101.16 -4.20 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 109.06 -4.69 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 118.06 -4.44 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 126.20 -4.79 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 135.39 -4.05 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 144.12 -3.67 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 153.11 -4.73 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.08 -0.59 58 0 100 0
29SEP26 152.50 P 0.00 0.00 0.00 12.83 -0.57 58 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.58 -0.59 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.34 -0.63 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.10 -0.70 58 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 15.99 -0.87 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.91 -0.89 58 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.84 -0.93 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 18.77 -0.85 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 19.70 -0.85 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 20.63 -1.16 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 21.57 -1.24 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 22.55 -1.33 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 23.66 -1.51 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.89 -1.27 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 25.90 -1.63 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 27.10 -1.33 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 28.40 -1.29 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.39 -1.56 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.60 -1.50 57 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.88 -1.59 58 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 34.36 -2.23 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 37.46 -1.83 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 39.82 -2.45 58 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 43.09 -2.04 58 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 45.64 -2.65 58 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.76 -2.29 58 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 51.80 -2.38 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.04 -2.61 58 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 58.28 -2.54 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.67 -3.07 59 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 65.10 -2.92 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 68.67 -2.74 59 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 72.13 -3.25 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 75.68 -3.03 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 79.41 -3.23 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 83.70 -2.70 60 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 87.15 -3.06 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.74 -3.54 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 94.60 -3.68 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 98.52 -3.74 60 0 0 0
TOTAL PUT 2,727 80,710 +893
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$ 38.84
27NOV25 26.00 C 0.00 0.00 0.00 12.85 +0.65 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.86 +0.66 73 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.86 +0.66 66 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.86 +0.66 59 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.86 +0.66 52 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.86 +0.66 45 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.86 +0.66 39 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.86 +0.66 33 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.86 +0.66 26 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 3.86 +0.66 0 0 379 0
27NOV25 36.00 C 0.00 0.00 0.00 2.86 +0.64 0 0 650 0
27NOV25 37.00 C 1.67 1.86 1.67 1.88 +0.60 16 80 1,170 -60
27NOV25 38.00 C 0.00 0.00 0.00 1.00 +0.37 15 0 780 0
27NOV25 39.00 C 0.40 0.47 0.40 0.44 +0.16 16 22 966 0
27NOV25 40.00 C 0.14 0.23 0.14 0.17 +0.07 16 86 764 +35
27NOV25 41.00 C 0.09 0.11 0.08 0.05 +0.02 16 18 318 +13
27NOV25 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 1,262 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 210 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 21.35 +0.66 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.85 +0.66 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.35 +0.66 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.85 +0.66 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.35 +0.66 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.85 +0.66 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.85 +0.66 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.85 +0.66 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.85 +0.66 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.85 +0.65 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.85 +0.65 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.86 +0.66 54 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.86 +0.66 49 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.86 +0.66 44 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.86 +0.66 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.86 +0.66 35 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.86 +0.66 30 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.86 +0.66 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.86 +0.66 22 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 4.86 +0.63 18 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 3.89 +0.61 19 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 3.00 +0.61 19 0 1,705 0
30DEC25 37.00 C 0.00 0.00 0.00 2.15 +0.43 18 0 2,861 0
30DEC25 38.00 C 0.00 0.00 0.00 1.52 +0.35 18 0 674 0
30DEC25 39.00 C 1.08 1.08 1.02 1.02 +0.26 19 10 478 0
30DEC25 40.00 C 0.68 0.68 0.66 0.66 +0.18 19 16 1,203 +12
30DEC25 41.00 C 0.48 0.48 0.48 0.41 +0.14 20 2 237 0
30DEC25 42.00 C 0.00 0.00 0.00 0.23 +0.08 19 0 329 0
30DEC25 43.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 1,350 0
30DEC25 44.00 C 0.16 0.16 0.16 0.07 +0.03 20 29 52 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 59 0
30DEC25 47.00 C 0.05 0.05 0.05 0.01 0.00 21 26 52 +26
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 11.86 +0.66 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.86 +0.66 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.86 +0.66 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.86 +0.66 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.86 +0.66 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.86 +0.64 19 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.89 +0.62 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.97 +0.59 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.10 +0.56 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.21 +0.49 18 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 2.51 +0.39 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 1.92 +0.33 19 0 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.42 +0.25 20 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 1.03 +0.20 20 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.75 +0.20 21 0 13 0
29JAN26 42.00 C 0.00 0.00 0.00 0.51 +0.15 20 0 15 0
29JAN26 43.00 C 0.00 0.00 0.00 0.33 +0.10 20 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.21 +0.07 20 0 32 0
29JAN26 45.00 C 0.26 0.26 0.26 0.13 +0.04 20 8 53 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.87 +0.65 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.89 +0.65 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.91 +0.63 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.96 +0.62 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.02 +0.59 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.13 +0.56 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.29 +0.52 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.51 +0.46 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.74 +0.40 19 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.15 +0.33 19 0 127 0
26FEB26 39.00 C 0.00 0.00 0.00 1.65 +0.25 19 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.28 +0.21 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.96 +0.18 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.69 +0.14 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.48 +0.10 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
26FEB26 45.00 C 0.38 0.38 0.38 0.22 +0.05 20 15 55 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.85 +0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.35 +0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.85 +0.66 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.85 +0.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.86 +0.66 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.87 +0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.88 +0.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.90 +0.66 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.91 +0.65 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.93 +0.66 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.95 +0.66 21 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.97 +0.65 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.00 +0.65 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.04 +0.63 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.11 +0.62 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.21 +0.60 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.35 +0.57 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.55 +0.54 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.70 +0.44 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.04 +0.41 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.54 +0.39 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.97 +0.29 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.59 +0.27 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.26 +0.25 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 +0.21 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.72 +0.17 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.53 +0.13 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 +0.09 20 0 0 0
30MAR26 46.00 C 0.43 0.43 0.43 0.27 +0.07 20 8 9 +8
30MAR26 47.00 C 0.00 0.00 0.00 0.19 +0.06 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 15.10 +0.66 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 +0.65 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.15 +0.65 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.19 +0.65 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.23 +0.63 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.29 +0.62 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.37 +0.61 21 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.48 +0.59 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.61 +0.57 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.79 +0.55 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.00 +0.51 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.27 +0.48 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.58 +0.43 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.96 +0.39 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.40 +0.37 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.80 +0.23 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 +0.26 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.03 +0.29 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 +0.21 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.35 +0.17 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.17 +0.18 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.96 +0.15 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.10 22 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 +0.09 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.43 +0.52 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.51 +0.48 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.60 +0.43 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.71 +0.38 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.84 +0.31 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.00 +0.24 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.21 +0.18 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.45 +0.11 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.72 +0.05 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.04 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.40 -0.07 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.80 -0.15 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.27 -0.17 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 -0.35 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 -0.25 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.90 -0.30 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 -0.30 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.31 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 -0.34 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 -0.32 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.36 -0.34 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.21 -0.32 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 -0.33 23 0 3 0
TOTAL CALL 320 20,386 +49
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 274 0
27NOV25 35.00 P 0.03 0.03 0.03 0.01 -0.01 19 10 338 0
27NOV25 36.00 P 0.05 0.05 0.05 0.03 -0.05 17 5 663 +5
27NOV25 37.00 P 0.19 0.19 0.11 0.11 -0.15 16 25 1,672 0
27NOV25 38.00 P 0.37 0.37 0.37 0.36 -0.33 16 5 679 0
27NOV25 39.00 P 0.91 0.91 0.91 0.86 -0.49 17 20 401 0
27NOV25 40.00 P 0.00 0.00 0.00 1.60 -0.61 18 0 109 0
27NOV25 41.00 P 0.00 0.00 0.00 2.45 -0.64 16 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.43 -0.65 17 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.42 -0.66 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.42 -0.66 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.42 -0.66 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.42 -0.66 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.42 -0.66 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.42 -0.66 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 74 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 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 356 0
30DEC25 35.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 128 0
30DEC25 36.00 P 0.25 0.25 0.25 0.24 -0.13 19 8 760 +8
30DEC25 37.00 P 0.00 0.00 0.00 0.47 -0.19 19 0 989 0
30DEC25 38.00 P 0.00 0.00 0.00 0.83 -0.29 19 0 498 0
30DEC25 39.00 P 0.00 0.00 0.00 1.33 -0.41 19 0 90 0
30DEC25 40.00 P 0.00 0.00 0.00 2.00 -0.48 20 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 2.69 -0.54 19 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.54 -0.60 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.46 -0.64 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.43 -0.65 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.42 -0.66 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.42 -0.66 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.42 -0.66 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.42 -0.66 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 -0.07 20 0 84 0
29JAN26 35.00 P 0.28 0.28 0.28 0.28 -0.08 20 100 183 +98
29JAN26 36.00 P 0.50 0.50 0.49 0.46 -0.14 20 103 391 +54
29JAN26 37.00 P 0.79 0.79 0.79 0.74 -0.20 20 100 258 +85
29JAN26 38.00 P 1.13 1.13 1.13 1.15 -0.27 20 5 33 +5
29JAN26 39.00 P 0.00 0.00 0.00 1.67 -0.35 21 0 13 0
29JAN26 40.00 P 0.00 0.00 0.00 2.29 -0.43 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.91 -0.49 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.70 -0.54 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.56 -0.59 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.48 -0.62 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.44 -0.64 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.42 -0.66 18 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.42 -0.66 21 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.42 -0.66 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 31.00 P 0.06 0.06 0.06 0.03 -0.02 20 40 40 +40
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.21 -0.09 19 0 27 0
26FEB26 35.00 P 0.00 0.00 0.00 0.36 -0.13 19 0 4 0
26FEB26 36.00 P 0.00 0.00 0.00 0.57 -0.19 19 0 17 0
26FEB26 37.00 P 0.00 0.00 0.00 0.90 -0.20 20 0 8 0
26FEB26 38.00 P 0.00 0.00 0.00 1.30 -0.27 20 0 114 0
26FEB26 39.00 P 0.00 0.00 0.00 1.82 -0.35 20 0 110 0
26FEB26 40.00 P 0.00 0.00 0.00 2.42 -0.44 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.03 -0.50 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.78 -0.55 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.62 -0.58 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.51 -0.62 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.45 -0.64 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.43 -0.65 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.42 -0.66 19 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.42 -0.66 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 21 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 -0.10 20 0 194 0
30MAR26 35.00 P 0.00 0.00 0.00 0.50 -0.12 20 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 0.75 -0.16 20 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 1.09 -0.23 20 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.50 -0.24 20 0 145 0
30MAR26 39.00 P 0.00 0.00 0.00 2.05 -0.27 21 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 2.56 -0.38 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.21 -0.44 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.94 -0.49 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.74 -0.53 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.59 -0.58 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.50 -0.61 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.45 -0.64 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.43 -0.65 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.42 -0.66 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.05 21 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.09 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.50 -0.12 21 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 0.72 -0.16 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.98 -0.20 21 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 1.29 -0.25 22 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.29 22 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.05 -0.38 21 0 20 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 -0.28 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 -0.41 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.71 -0.44 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.39 -0.47 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.11 -0.52 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.89 -0.55 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.73 -0.57 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.60 -0.60 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.51 -0.62 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.46 -0.64 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.14 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.18 23 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.23 23 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.28 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 -0.36 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 -0.38 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 -0.44 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.49 23 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 -0.54 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 -0.59 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.84 -0.62 23 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 2.18 -0.82 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.63 -0.85 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.22 -0.81 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.67 -0.92 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.27 -0.95 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.90 -0.96 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.60 -0.97 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.32 -0.97 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.10 -0.96 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.90 -0.95 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.75 -0.92 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.63 -0.89 23 0 0 0
TOTAL PUT 421 20,687 +295
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$ 7.84
27NOV25 5.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.12 +0.04 73 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.23 -0.01 23 0 32 0
27NOV25 8.00 C 0.11 0.11 0.11 0.11 -0.01 22 7 216 0
27NOV25 8.25 C 0.06 0.06 0.05 0.05 -0.01 23 15 265 +15
27NOV25 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 155 0
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 42 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 51 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.62 +0.02 43 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.37 +0.03 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.17 +0.08 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.43 +0.08 40 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.70 +0.02 24 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.53 +0.02 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.38 +0.01 26 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 419 0
30DEC25 8.25 C 0.00 0.00 0.00 0.18 0.00 26 0 93 0
30DEC25 8.50 C 0.11 0.11 0.11 0.11 0.00 26 6 215 +6
30DEC25 8.75 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 139 0
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 2.37 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.17 0.00 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.43 +0.03 29 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 -0.05 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.77 -0.04 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.47 0.00 26 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 30 0
29JAN26 8.25 C 0.26 0.26 0.26 0.26 0.00 26 3 3 +3
29JAN26 8.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 3 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 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 2.43 +0.07 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.17 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.68 +0.05 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.35 0.00 27 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 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 0.00 27 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 27 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 2.43 +0.06 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.18 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.95 +0.03 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.74 +0.08 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 +0.03 28 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.30 -0.02 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 0.00 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.42 0.00 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 0.00 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 0.00 27 0 28 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 0.00 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 0.00 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 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 2.45 +0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.23 +0.04 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 +0.05 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 +0.04 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.57 +0.02 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 41 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 28 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 2.46 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.05 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 +0.05 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 +0.03 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.01 27 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 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 31 3,488 +24
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 271 0
27NOV25 7.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 439 0
27NOV25 7.75 P 0.13 0.13 0.13 0.13 -0.02 23 2 1,044 +2
27NOV25 8.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 705 0
27NOV25 8.25 P 0.00 0.00 0.00 0.46 -0.04 26 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.91 -0.05 0 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 1.19 -0.04 44 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.72 +0.02 88 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.16 -0.05 0 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 57 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 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 41 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 32 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.05 0.00 27 0 95 0
30DEC25 7.25 P 0.08 0.08 0.08 0.09 -0.01 26 25 121 +25
30DEC25 7.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 181 0
30DEC25 7.75 P 0.00 0.00 0.00 0.26 -0.02 26 0 505 0
30DEC25 8.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 532 0
30DEC25 8.25 P 0.00 0.00 0.00 0.56 -0.03 27 0 104 0
30DEC25 8.50 P 0.00 0.00 0.00 0.76 -0.02 29 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.21 -0.02 33 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.71 +0.01 41 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.97 +0.02 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.22 +0.02 50 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.72 +0.02 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.18 -0.03 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.68 -0.04 60 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.20 -0.01 71 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.70 0.00 77 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.16 -0.04 0 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 0.03 -0.01 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 8 0
29JAN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 45 0
29JAN26 7.50 P 0.22 0.23 0.22 0.23 -0.02 27 9 180 +9
29JAN26 7.75 P 0.33 0.33 0.33 0.34 -0.03 27 2 22 +2
29JAN26 8.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.63 -0.02 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.47 +0.01 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.71 -0.01 34 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.22 +0.02 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.72 +0.02 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.18 -0.05 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.69 -0.03 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 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 5 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 -0.02 28 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.97 -0.03 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.22 +0.02 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.72 +0.02 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.59 -0.03 28 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 -0.03 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.91 -0.03 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.50 -0.04 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.73 -0.02 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.22 -0.02 34 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 2.72 +0.02 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 -0.05 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.69 -0.03 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.20 -0.01 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.70 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.02 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 -0.03 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 -0.02 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.04 27 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.04 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 -0.05 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.04 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 -0.03 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 -0.04 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.04 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.03 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 -0.05 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.04 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 -0.03 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 -0.03 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 0.00 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 0.00 28 0 170 0
29SEP26 7.25 P 0.58 0.58 0.58 0.61 -0.01 28 23 160 +23
29SEP26 7.50 P 0.00 0.00 0.00 0.72 -0.03 27 0 59 0
29SEP26 7.75 P 0.86 0.86 0.83 0.84 -0.04 26 140 256 +140
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.01 26 0 52 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.03 27 0 569 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.04 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.05 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.04 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 -0.04 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.04 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.02 27 0 0 0
TOTAL PUT 201 8,502 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 97.65
30DEC25 63.33 C 0.00 0.00 0.00 34.65 +1.98 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.83 +1.99 36 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.02 +2.06 41 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.03 +1.89 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.15 +1.84 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.59 +1.89 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.98 +2.01 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.31 +1.88 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 24.69 +1.82 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.10 +1.91 31 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.56 +1.91 35 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 20.13 +1.81 39 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.36 +1.60 33 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.86 +1.62 34 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 15.38 +1.78 34 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.81 +1.63 32 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 12.34 +1.31 31 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 11.20 +1.62 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.85 +1.39 32 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 8.77 +1.41 33 0 361 0
30DEC25 93.32 C 7.54 7.54 7.54 7.91 +1.54 35 31 401 +31
30DEC25 94.99 C 6.75 6.75 6.47 6.84 +1.39 34 60 216 +60
30DEC25 96.66 C 0.00 0.00 0.00 5.86 +1.17 34 0 113 0
30DEC25 98.32 C 5.03 5.04 5.03 5.10 +1.13 34 36 193 +36
30DEC25 99.99 C 0.00 0.00 0.00 4.31 +0.93 34 0 195 0
30DEC25 103.32 C 0.00 0.00 0.00 3.11 +0.72 34 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 2.24 +0.63 34 0 111 0
30DEC25 109.99 C 1.56 1.56 1.56 1.53 +0.47 34 1 134 +1
30DEC25 113.32 C 1.22 1.22 1.18 1.02 +0.34 34 14 104 -2
30DEC25 116.66 C 0.00 0.00 0.00 0.66 +0.23 34 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.42 +0.16 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.26 +0.10 34 0 679 0
30DEC25 126.65 C 0.00 0.00 0.00 0.16 +0.07 34 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.10 +0.04 34 0 207 0
30DEC25 133.32 C 0.00 0.00 0.00 0.06 +0.03 34 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.04 +0.02 35 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.02 +0.01 34 0 288 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 34 0 1,038 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 36 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 39 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 49 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 60 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.94 +1.62 24 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.89 +2.40 39 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.35 +1.74 39 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.78 +1.70 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.37 +2.11 38 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.90 +2.20 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.13 +1.63 34 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.74 +1.37 34 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.45 +1.92 34 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 19.06 +1.34 34 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.81 +1.43 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.80 +1.58 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.54 +1.39 35 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.44 +1.63 35 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.38 +1.66 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.30 +1.51 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 11.65 +1.66 36 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 10.63 +1.52 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 9.57 +1.06 34 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 8.81 +1.21 34 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 8.26 +1.21 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 6.99 +1.17 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 5.79 +1.04 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 4.76 +0.90 35 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 3.90 +0.79 35 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 3.17 +0.68 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 2.56 +0.57 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 2.06 +0.49 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.65 +0.41 35 0 30 0
30MAR26 129.99 C 1.80 1.80 1.80 1.31 +0.34 35 1 47 +1
30MAR26 133.32 C 0.00 0.00 0.00 1.04 +0.28 35 0 113 0
30MAR26 136.65 C 1.45 1.45 1.45 0.82 +0.23 35 7 107 0
30MAR26 139.99 C 0.00 0.00 0.00 0.65 +0.19 35 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.51 +0.16 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.40 +0.13 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.31 +0.10 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.24 +0.08 35 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.19 +0.07 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.15 +0.05 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.11 +0.04 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.09 +0.03 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.07 +0.03 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.05 +0.02 35 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.03 +0.02 35 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.02 +0.01 34 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.87 +1.28 36 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 9.72 +1.06 36 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 8.55 +1.20 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 7.44 +0.81 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 6.46 +0.75 36 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 5.59 +0.64 36 0 0 0
29JUN26 119.99 C 5.20 5.20 5.20 4.83 +0.59 36 1 584 0
29JUN26 123.32 C 0.00 0.00 0.00 4.04 +0.37 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.59 +0.48 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 3.06 +0.37 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.57 +0.29 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.17 +0.27 36 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.88 +0.26 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.59 +0.22 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.36 +0.18 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.16 +0.18 36 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 0.97 +0.12 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.84 +0.12 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.71 +0.11 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.59 +0.07 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.51 +0.07 36 0 29 0
TOTAL CALL 151 13,170 +127
30DEC25 63.33 P 0.17 0.17 0.17 0.01 0.00 41 18 222 +18
30DEC25 64.16 P 0.18 0.18 0.18 0.01 0.00 39 18 34 +10
30DEC25 64.99 P 0.19 0.19 0.19 0.01 0.00 38 34 49 +33
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
30DEC25 69.99 P 0.00 0.00 0.00 0.02 -0.01 34 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.06 -0.03 34 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.09 -0.04 34 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.14 -0.07 34 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.22 -0.09 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.32 -0.13 34 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.46 -0.17 34 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.64 -0.24 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.88 -0.31 34 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 1.18 -0.38 34 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 1.54 -0.46 34 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 1.97 -0.57 35 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 2.50 -0.61 35 0 336 0
30DEC25 93.32 P 3.22 3.30 3.22 3.03 -0.74 34 60 431 +30
30DEC25 94.99 P 3.91 3.99 3.71 3.71 -0.90 34 164 423 +101
30DEC25 96.66 P 4.47 4.88 4.42 4.49 -0.93 34 348 676 +277
30DEC25 98.32 P 6.70 6.70 5.26 5.28 -1.13 34 85 632 +80
30DEC25 99.99 P 6.51 6.79 6.21 6.30 -1.19 35 242 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 8.39 -1.65 34 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 10.78 -1.76 34 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 13.61 -1.78 36 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 16.75 -1.51 39 0 1,342 0
30DEC25 116.66 P 0.00 0.00 0.00 19.73 -1.98 40 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 22.79 -1.82 41 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 25.97 -1.95 42 0 363 0
30DEC25 126.65 P 0.00 0.00 0.00 29.32 -2.13 46 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 32.36 -2.74 40 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 35.69 -2.61 43 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 39.24 -2.21 54 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.58 -2.15 57 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.75 -2.27 55 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.08 -2.33 58 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.59 -2.18 66 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.90 -2.14 68 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 59.01 -2.36 61 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 62.34 -2.26 63 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.92 -2.15 77 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.01 -2.38 67 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.57 -2.14 81 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.75 -2.33 77 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.07 -2.36 79 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.57 -2.16 88 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.91 -2.20 90 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.07 -2.18 85 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.56 -2.18 94 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.89 -2.21 96 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.23 -2.23 98 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.57 -2.18 100 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.26 -0.05 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.34 -0.07 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.46 -0.07 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.76 -0.11 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.94 -0.17 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.19 -0.17 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.44 -0.25 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.77 -0.25 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 2.11 -0.34 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.54 -0.31 35 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.98 -0.43 35 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 3.40 -0.51 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.94 -0.56 35 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 4.51 -0.64 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 5.15 -0.66 34 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 5.95 -0.85 35 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.75 -0.76 35 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 7.45 -0.61 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 8.37 -0.95 35 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 9.29 -1.08 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 11.45 -1.16 36 0 7 0
30MAR26 106.66 P 0.00 0.00 0.00 13.76 -1.02 36 0 43 0
30MAR26 109.99 P 0.00 0.00 0.00 16.12 -1.33 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.79 -1.24 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.51 -1.58 38 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 24.36 -1.44 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.23 -1.75 39 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 30.22 -1.87 39 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 33.26 -1.99 40 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 36.39 -2.13 41 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 39.78 -1.67 43 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 42.97 -1.80 44 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 46.35 -1.80 47 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.63 -1.78 48 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.00 -1.77 51 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 55.90 -2.14 47 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.05 -2.32 45 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.38 -2.29 47 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.92 -2.15 53 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.05 -2.34 50 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.57 -2.45 56 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.30 -1.78 63 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.57 -2.34 64 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.95 -2.11 66 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.29 -1.82 67 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.62 -1.73 69 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.90 -1.84 70 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.26 -1.84 71 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.23 -2.23 67 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.95 -1.80 74 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.12 -1.27 36 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 14.18 -0.82 36 0 37 0
29JUN26 106.66 P 0.00 0.00 0.00 16.39 -1.08 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.74 -0.99 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.21 -0.92 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.76 -1.28 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.38 -1.33 38 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 29.09 -1.45 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.84 -1.68 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.68 -1.58 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 37.58 -1.76 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.54 -1.95 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.53 -1.98 40 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 46.36 -2.40 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.72 -2.04 40 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 53.21 -1.69 43 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 56.44 -1.94 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.62 -1.98 45 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.99 -1.68 46 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.09 -1.98 46 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.57 -1.82 49 0 0 0
TOTAL PUT 969 21,264 +549
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 97.65
07NOV25 72.50 C 0.00 0.00 0.00 25.16 - 188 0 0 -
07NOV25 75.00 C 0.00 0.00 0.00 22.66 +2.25 167 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 20.16 +2.25 146 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 17.66 +2.25 126 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 15.16 +2.24 107 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 12.66 +2.25 88 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 10.16 +2.09 70 2 0 0
07NOV25 90.00 C 4.78 4.87 4.78 7.66 +2.05 53 62 37 +10
07NOV25 92.50 C 2.59 5.15 2.59 5.17 +2.04 46 501 85 -7
07NOV25 95.00 C 0.70 2.83 0.70 2.72 +1.41 36 333 187 -109
07NOV25 97.50 C 0.31 1.02 0.16 0.95 +0.57 42 468 328 +24
07NOV25 100.00 C 0.09 0.26 0.09 0.18 +0.10 44 467 474 +139
07NOV25 102.50 C 0.05 0.08 0.03 0.02 +0.01 46 45 401 0
07NOV25 105.00 C 0.04 0.04 0.04 0.01 0.00 59 11 397 -1
07NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 301 0
07NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 184 0
07NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 79 0
07NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 255 0
07NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 66 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 55 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 173 0 7 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 25.21 - 67 0 0 -
14NOV25 75.00 C 0.00 0.00 0.00 22.71 +1.63 56 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 20.21 +2.00 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 17.71 +2.24 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 15.22 +1.85 42 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 12.72 +1.90 34 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 10.25 +2.18 35 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 7.85 +1.84 35 0 83 0
14NOV25 92.50 C 4.11 5.11 4.11 5.60 +1.69 35 6 7 +5
14NOV25 95.00 C 2.00 3.68 1.88 3.59 +1.26 33 169 111 +26
14NOV25 97.50 C 1.04 2.20 0.97 2.13 +0.83 34 220 252 +19
14NOV25 100.00 C 0.50 1.20 0.50 1.12 +0.49 35 479 308 +244
14NOV25 102.50 C 0.35 0.57 0.35 0.54 +0.27 35 157 249 +152
14NOV25 105.00 C 0.14 0.31 0.14 0.23 +0.13 36 101 154 +33
14NOV25 107.50 C 0.16 0.16 0.14 0.08 +0.04 35 22 161 +2
14NOV25 110.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 61 0
14NOV25 112.50 C 0.05 0.05 0.05 0.01 0.00 37 5 35 +5
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.31 - 47 0 0 -
27NOV25 75.00 C 0.00 0.00 0.00 22.80 +1.72 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 20.31 +2.10 31 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.83 +1.75 34 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 15.37 +2.00 34 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 12.95 +1.96 33 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 10.62 +1.71 33 0 0 0
27NOV25 90.00 C 6.49 6.49 6.49 8.67 +1.81 38 30 76 -23
27NOV25 92.50 C 4.56 6.61 4.56 6.48 +1.55 34 137 474 -23
27NOV25 95.00 C 3.26 4.91 2.90 4.62 +1.15 32 723 5,810 +419
27NOV25 97.50 C 1.87 3.27 1.87 3.29 +0.98 33 280 1,339 -21
27NOV25 100.00 C 1.50 2.35 1.26 2.24 +0.69 33 1,375 2,652 -419
27NOV25 102.50 C 0.84 1.52 0.84 1.48 +0.51 34 176 657 -26
27NOV25 105.00 C 0.67 1.05 0.57 0.90 +0.33 34 201 1,654 +24
27NOV25 107.50 C 0.38 0.71 0.38 0.52 +0.20 34 74 2,895 -33
27NOV25 110.00 C 0.32 0.45 0.32 0.29 +0.12 34 82 2,265 +36
27NOV25 112.50 C 0.21 0.33 0.21 0.15 +0.06 33 62 1,666 +20
27NOV25 115.00 C 0.18 0.27 0.17 0.08 +0.03 34 80 3,677 -37
27NOV25 117.50 C 0.14 0.20 0.14 0.04 +0.02 34 100 2,583 +15
27NOV25 120.00 C 0.11 0.18 0.11 0.02 +0.01 34 418 4,842 -34
27NOV25 122.50 C 0.13 0.13 0.13 0.01 0.00 34 20 3,061 0
27NOV25 125.00 C 0.10 0.10 0.10 0.01 0.00 37 40 1,600 +40
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 444 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,111 0
27NOV25 132.50 C 0.06 0.07 0.06 0.01 0.00 45 51 334 +3
27NOV25 135.00 C 0.06 0.06 0.06 0.01 0.00 47 12 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 47.70 +2.16 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.43 +2.41 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.66 +1.97 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.50 +2.23 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.71 +1.99 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.24 +2.01 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.79 +1.25 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.34 +1.37 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.92 +1.34 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.68 +1.63 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.09 +1.54 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.89 +2.12 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.82 +2.28 42 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 16.10 +1.63 34 0 0 0
30DEC25 85.00 C 14.00 14.00 14.00 14.31 +2.12 38 6 16 +6
30DEC25 87.50 C 0.00 0.00 0.00 12.22 +2.01 37 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 10.10 +1.71 35 0 55 0
30DEC25 92.50 C 7.17 8.30 7.17 8.20 +1.35 33 92 1,091 +38
30DEC25 95.00 C 5.60 6.87 5.60 6.81 +1.40 34 288 904 +104
30DEC25 97.50 C 4.01 5.50 4.01 5.40 +1.08 33 466 557 +278
30DEC25 100.00 C 3.28 4.43 2.98 4.25 +0.88 33 369 632 +153
30DEC25 102.50 C 1.95 3.42 1.95 3.40 +0.80 34 326 984 +56
30DEC25 105.00 C 1.93 2.72 1.82 2.66 +0.71 34 178 3,704 +57
30DEC25 107.50 C 1.44 2.09 1.44 2.01 +0.57 34 295 1,280 +160
30DEC25 110.00 C 1.18 1.65 1.05 1.50 +0.45 34 621 7,466 +289
30DEC25 112.50 C 0.87 1.32 0.87 1.10 +0.35 34 232 1,736 +107
30DEC25 115.00 C 0.73 1.02 0.73 0.80 +0.27 34 152 15,413 +10
30DEC25 117.50 C 0.60 0.85 0.60 0.57 +0.20 34 219 3,552 -150
30DEC25 120.00 C 0.50 0.70 0.50 0.40 +0.14 34 24 5,940 +19
30DEC25 122.50 C 0.00 0.00 0.00 0.28 +0.11 34 0 2,123 0
30DEC25 125.00 C 0.40 0.40 0.36 0.19 +0.07 34 3 3,854 -3
30DEC25 127.50 C 0.00 0.00 0.00 0.13 +0.05 34 0 562 0
30DEC25 130.00 C 0.28 0.37 0.28 0.09 +0.04 34 136 12,721 0
30DEC25 132.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 7,809 0
30DEC25 135.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 4,856 0
30DEC25 140.00 C 0.24 0.25 0.24 0.02 +0.01 34 10 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30DEC25 145.00 C 0.15 0.20 0.15 0.01 0.00 35 26 1,643 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 26.10 - 39 0 0 -
29JAN26 75.00 C 0.00 0.00 0.00 23.97 +2.01 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.48 +2.40 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.93 +1.45 33 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 17.02 +1.99 35 0 0 0
29JAN26 85.00 C 14.88 15.10 14.88 14.88 +1.68 34 70 70 +70
29JAN26 87.50 C 0.00 0.00 0.00 12.99 +1.70 34 0 100 0
29JAN26 90.00 C 11.25 11.25 11.25 11.23 +1.36 34 40 160 +40
29JAN26 92.50 C 9.45 9.45 9.45 9.62 +1.51 34 14 84 +14
29JAN26 95.00 C 6.31 8.14 6.31 8.13 +1.35 34 137 353 +23
29JAN26 97.50 C 6.64 6.66 6.61 6.91 +1.21 34 13 331 +12
29JAN26 100.00 C 4.43 5.60 4.43 5.77 +1.08 34 81 1,820 +14
29JAN26 102.50 C 0.00 0.00 0.00 4.82 +0.94 34 0 736 0
29JAN26 105.00 C 2.94 3.36 2.94 4.01 +0.88 35 45 1,650 0
29JAN26 107.50 C 2.47 3.19 2.47 3.27 +0.76 35 72 175 +20
29JAN26 110.00 C 2.65 2.83 2.65 2.63 +0.64 34 79 590 +50
29JAN26 112.50 C 1.68 2.35 1.68 2.11 +0.54 34 41 437 +30
29JAN26 115.00 C 1.72 1.72 1.72 1.67 +0.45 34 30 1,037 +30
29JAN26 117.50 C 1.36 1.36 1.36 1.32 +0.37 34 20 95 +20
29JAN26 120.00 C 0.00 0.00 0.00 1.03 +0.30 34 0 3,030 0
29JAN26 122.50 C 1.10 1.10 1.10 0.80 +0.24 34 1 425 +1
29JAN26 125.00 C 1.06 1.06 1.06 0.62 +0.20 34 30 78 +4
29JAN26 127.50 C 0.87 0.92 0.87 0.48 +0.16 34 3 178 +1
29JAN26 130.00 C 0.00 0.00 0.00 0.37 +0.13 34 0 3,041 0
29JAN26 132.50 C 0.00 0.00 0.00 0.28 +0.10 34 0 1,691 0
29JAN26 135.00 C 0.00 0.00 0.00 0.21 +0.08 34 0 595 0
29JAN26 137.50 C 0.57 0.57 0.57 0.16 +0.06 34 1 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.89 +2.13 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.54 +2.16 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.15 +1.65 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.74 +1.41 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.80 +2.15 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.48 +1.30 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.65 +1.36 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.83 +1.79 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.15 +1.54 34 0 0 0
26FEB26 92.50 C 8.72 8.72 8.72 10.54 +1.39 33 30 60 +30
26FEB26 95.00 C 8.97 8.97 8.97 9.29 +1.47 34 30 420 +30
26FEB26 97.50 C 7.61 7.89 7.61 7.82 +1.07 33 133 723 +120
26FEB26 100.00 C 6.80 6.80 6.80 6.85 +1.09 34 30 224 +30
26FEB26 102.50 C 0.00 0.00 0.00 5.91 +1.00 34 0 183 0
26FEB26 105.00 C 3.97 3.97 3.97 5.01 +0.87 34 30 151 +30
26FEB26 107.50 C 4.17 4.17 4.17 4.21 +0.76 34 30 94 +30
26FEB26 110.00 C 0.00 0.00 0.00 3.52 +0.67 34 0 24 0
26FEB26 112.50 C 0.00 0.00 0.00 2.92 +0.57 34 0 30 0
26FEB26 115.00 C 2.74 2.74 2.74 2.42 +0.50 34 1 2 +1
26FEB26 117.50 C 0.00 0.00 0.00 1.99 +0.42 34 0 44 0
26FEB26 120.00 C 0.00 0.00 0.00 1.63 +0.36 34 500 590 +500
26FEB26 122.50 C 0.00 0.00 0.00 1.32 +0.30 34 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 1.07 +0.25 34 0 275 0
26FEB26 127.50 C 0.00 0.00 0.00 0.87 +0.21 34 0 94 0
26FEB26 130.00 C 0.00 0.00 0.00 0.70 +0.17 34 0 60 0
26FEB26 132.50 C 1.07 1.07 1.07 0.56 +0.14 34 30 30 +30
26FEB26 135.00 C 0.00 0.00 0.00 0.45 +0.12 34 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.36 +0.10 34 0 0 0
26FEB26 140.00 C 0.78 0.78 0.78 0.28 +0.08 34 3 3 +3
26FEB26 142.50 C 0.00 0.00 0.00 0.22 +0.06 34 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.92 +1.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.50 +1.85 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.36 +1.90 0 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 40.70 +1.79 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.83 +2.31 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.43 +2.31 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.05 +2.10 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.69 +2.20 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.36 +2.46 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.03 +2.03 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.62 +1.65 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.70 +2.03 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.64 +1.51 36 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.66 +1.44 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.75 +1.55 35 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 15.04 +1.63 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.44 +1.65 35 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 11.84 +1.25 34 0 20 0
30MAR26 95.00 C 10.54 10.64 10.54 10.46 +1.29 34 34 127 +34
30MAR26 97.50 C 7.73 8.99 7.73 9.19 +1.10 34 60 60 +60
30MAR26 100.00 C 6.97 8.24 6.97 8.21 +1.11 35 33 103 +30
30MAR26 102.50 C 6.38 6.38 6.38 7.26 +1.05 35 2 252 -2
30MAR26 105.00 C 6.20 6.38 6.08 6.40 +0.98 35 21 3,438 -7
30MAR26 107.50 C 5.50 5.70 5.50 5.59 +0.93 36 39 967 0
30MAR26 110.00 C 3.98 5.00 3.98 4.84 +0.84 35 130 1,594 -70
30MAR26 112.50 C 4.18 4.18 4.18 4.17 +0.75 35 1 91 0
30MAR26 115.00 C 3.90 3.91 3.90 3.58 +0.67 35 450 865 +450
30MAR26 117.50 C 2.72 3.40 2.72 3.07 +0.60 35 39 800 -15
30MAR26 120.00 C 3.06 3.06 3.06 2.62 +0.53 35 100 7,258 -100
30MAR26 122.50 C 0.00 0.00 0.00 2.23 +0.46 35 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 1.89 +0.40 35 0 3,704 0
30MAR26 127.50 C 0.00 0.00 0.00 1.60 +0.35 35 0 3,068 0
30MAR26 130.00 C 1.97 1.97 1.94 1.35 +0.30 35 62 6,460 +62
30MAR26 132.50 C 0.00 0.00 0.00 1.14 +0.27 35 0 2,033 0
30MAR26 135.00 C 1.56 1.59 1.56 0.96 +0.23 35 31 4,394 0
30MAR26 137.50 C 0.00 0.00 0.00 0.81 +0.20 35 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.67 +0.17 35 0 815 0
30MAR26 142.50 C 1.18 1.18 1.18 0.56 +0.14 35 30 499 +30
30MAR26 145.00 C 0.00 0.00 0.00 0.47 +0.12 35 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.39 +0.10 35 0 513 0
30MAR26 150.00 C 0.82 0.82 0.82 0.33 +0.09 35 15 2,607 +15
30MAR26 152.50 C 0.00 0.00 0.00 0.27 +0.08 35 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.06 35 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.19 +0.06 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.16 +2.55 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.12 +2.47 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.81 +1.00 30 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.93 +2.28 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.28 +1.65 38 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.23 +2.31 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.94 +2.77 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.59 +1.43 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.46 +1.76 38 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 28.30 +2.40 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.02 +1.47 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.28 +2.50 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.17 +1.91 35 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 20.41 +1.09 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.71 +1.95 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.35 +1.22 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.89 +1.59 36 0 0 0
29JUN26 92.50 C 12.67 12.67 12.67 14.47 +1.44 36 30 120 +30
29JUN26 95.00 C 0.00 0.00 0.00 13.23 +1.38 36 0 87 0
29JUN26 97.50 C 0.00 0.00 0.00 12.05 +1.29 36 560 591 +560
29JUN26 100.00 C 10.79 10.79 10.79 10.99 +1.21 36 1 911 +1
29JUN26 102.50 C 0.00 0.00 0.00 10.01 +1.13 36 0 108 0
29JUN26 105.00 C 7.81 9.00 7.81 9.11 +1.13 36 32 288 +2
29JUN26 107.50 C 0.00 0.00 0.00 8.25 +1.07 37 0 207 0
29JUN26 110.00 C 0.00 0.00 0.00 7.44 +1.00 37 0 236 0
29JUN26 112.50 C 0.00 0.00 0.00 6.70 +0.96 36 0 642 0
29JUN26 115.00 C 0.00 0.00 0.00 5.99 +0.83 36 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 5.40 +0.82 36 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 4.83 +0.75 36 0 1,302 0
29JUN26 122.50 C 4.90 4.90 4.90 4.31 +0.66 36 3 74 +3
29JUN26 125.00 C 4.49 4.49 4.49 3.87 +0.65 36 1 848 +1
29JUN26 127.50 C 0.00 0.00 0.00 3.44 +0.57 36 0 63 0
29JUN26 130.00 C 3.82 3.82 3.82 3.06 +0.50 36 1 588 +1
29JUN26 132.50 C 0.00 0.00 0.00 2.75 +0.50 36 0 65 0
29JUN26 135.00 C 0.00 0.00 0.00 2.37 +0.37 36 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.09 +0.31 36 0 243 0
29JUN26 140.00 C 0.00 0.00 0.00 1.88 +0.32 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.66 +0.28 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.46 +0.27 36 0 167 0
29JUN26 147.50 C 0.00 0.00 0.00 1.31 +0.26 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.16 +0.25 36 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.02 +0.21 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.90 +0.18 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.81 +0.19 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.71 +0.16 36 0 2,229 0
29JUN26 162.50 C 0.00 0.00 0.00 0.62 +0.13 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.55 +0.12 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.49 +0.12 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.43 +0.10 36 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.37 +0.08 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.34 +0.08 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 +0.08 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.26 +0.06 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.16 +2.16 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.47 +1.23 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.91 +1.10 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.93 +2.02 39 0 0 0
29SEP26 60.00 C 38.85 38.85 38.83 39.79 +2.06 39 29 87 +25
29SEP26 62.50 C 0.00 0.00 0.00 37.33 +1.14 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.17 +1.99 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.07 +1.91 36 0 0 0
29SEP26 70.00 C 32.18 32.18 32.18 31.26 +2.56 37 2 2 +2
29SEP26 72.50 C 0.00 0.00 0.00 29.07 +1.93 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.20 +1.01 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.57 +1.20 37 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 24.13 +1.72 38 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 22.22 +1.70 37 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 20.66 +1.00 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.21 +1.48 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.65 +1.44 36 0 233 0
29SEP26 92.50 C 14.84 14.84 14.84 16.35 +1.10 36 30 30 +30
29SEP26 95.00 C 0.00 0.00 0.00 15.50 +1.45 37 0 127 0
29SEP26 97.50 C 0.00 0.00 0.00 14.39 +1.30 37 0 28 0
29SEP26 100.00 C 13.09 13.09 12.98 13.37 +1.25 37 31 541 +30
29SEP26 102.50 C 0.00 0.00 0.00 12.40 +1.17 37 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 11.53 +1.29 37 0 881 0
29SEP26 107.50 C 0.00 0.00 0.00 10.68 +1.08 37 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 9.81 +0.96 37 0 1,079 0
29SEP26 112.50 C 0.00 0.00 0.00 9.06 +0.91 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 8.36 +0.91 37 0 1,425 0
29SEP26 117.50 C 0.00 0.00 0.00 7.66 +0.81 37 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 7.04 +0.73 37 0 223 0
29SEP26 122.50 C 0.00 0.00 0.00 6.50 +0.73 37 0 93 0
29SEP26 125.00 C 6.32 6.32 6.32 5.96 +0.71 37 40 67 -9
29SEP26 127.50 C 0.00 0.00 0.00 5.43 +0.58 37 0 757 0
29SEP26 130.00 C 5.53 5.53 5.53 5.02 +0.58 37 1 35 0
29SEP26 132.50 C 0.00 0.00 0.00 4.61 +0.57 37 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 4.21 +0.51 37 0 831 0
29SEP26 137.50 C 0.00 0.00 0.00 3.84 +0.44 37 0 1,499 0
TOTAL CALL 13,654 230,489 +3,902
07NOV25 72.50 P 0.00 0.00 0.00 0.01 - 211 0 0 -
07NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
07NOV25 90.00 P 0.03 0.03 0.03 0.01 -0.02 66 10 155 0
07NOV25 92.50 P 0.27 0.30 0.07 0.01 -0.21 46 50 481 +20
07NOV25 95.00 P 1.00 1.05 0.14 0.13 -0.83 44 261 862 +17
07NOV25 97.50 P 3.00 3.00 0.85 0.84 -1.68 44 167 454 +6
07NOV25 100.00 P 4.92 4.92 2.61 2.59 -2.16 49 87 291 +23
07NOV25 102.50 P 6.31 6.31 4.94 4.98 -2.25 67 140 368 +12
07NOV25 105.00 P 8.20 8.40 8.20 7.46 -2.14 88 33 64 -3
07NOV25 107.50 P 0.00 0.00 0.00 9.95 -2.15 108 0 0 0
07NOV25 110.00 P 0.00 0.00 0.00 12.45 -2.15 128 0 30 0
07NOV25 112.50 P 0.00 0.00 0.00 14.94 -2.16 145 0 0 0
07NOV25 115.00 P 0.00 0.00 0.00 17.47 -2.15 171 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 20.21 -1.94 232 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 22.35 -2.30 0 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 24.97 -2.17 223 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 27.47 -2.16 240 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 29.97 -2.15 256 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
14NOV25 85.00 P 0.14 0.14 0.14 0.01 -0.03 37 5 23 0
14NOV25 87.50 P 0.17 0.17 0.17 0.04 -0.09 37 1 81 0
14NOV25 90.00 P 0.53 0.53 0.25 0.14 -0.25 36 38 167 +32
14NOV25 92.50 P 1.08 1.08 0.48 0.41 -0.54 36 256 332 +138
14NOV25 95.00 P 1.53 1.57 1.00 0.99 -0.91 36 188 235 +61
14NOV25 97.50 P 3.69 3.73 2.00 2.02 -1.37 36 118 75 +6
14NOV25 100.00 P 5.70 5.70 3.50 3.48 -1.75 36 153 105 +74
14NOV25 102.50 P 5.42 5.42 5.42 5.40 -1.83 37 15 52 +15
14NOV25 105.00 P 8.50 8.50 8.50 7.52 -2.35 36 3 3 +3
14NOV25 107.50 P 12.75 12.75 12.75 9.95 -2.15 40 1 1 +1
14NOV25 110.00 P 0.00 0.00 0.00 12.45 -2.15 48 0 0 0
14NOV25 112.50 P 17.65 17.65 17.65 14.94 -2.16 54 1 1 +1
14NOV25 115.00 P 0.00 0.00 0.00 17.47 -2.30 63 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 20.21 -1.94 84 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 22.43 -2.22 72 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 24.97 -2.17 83 0 0 0
27NOV25 72.50 P 0.04 0.04 0.04 0.01 - 46 100 100 -
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
27NOV25 80.00 P 0.21 0.21 0.16 0.02 -0.03 35 64 1,130 -1
27NOV25 82.50 P 0.00 0.00 0.00 0.05 -0.07 34 0 826 0
27NOV25 85.00 P 0.48 0.48 0.30 0.13 -0.15 34 32 752 +1
27NOV25 87.50 P 0.78 0.78 0.51 0.30 -0.29 34 99 1,384 +35
27NOV25 90.00 P 1.37 1.37 0.76 0.61 -0.50 34 548 2,237 -257
27NOV25 92.50 P 1.89 2.07 1.24 1.16 -0.73 34 611 5,052 -268
27NOV25 95.00 P 2.90 3.14 1.98 1.97 -0.94 34 342 9,278 -120
27NOV25 97.50 P 4.32 4.60 3.00 3.04 -1.28 34 506 3,487 -9
27NOV25 100.00 P 6.38 6.50 4.43 4.50 -1.43 34 3,562 9,517 -107
27NOV25 102.50 P 6.41 6.60 6.27 6.11 -1.78 33 53 4,379 -3
27NOV25 105.00 P 9.18 9.18 9.16 8.24 -2.01 36 60 6,366 -30
27NOV25 107.50 P 0.00 0.00 0.00 10.26 -2.01 34 0 4,581 0
27NOV25 110.00 P 14.00 14.00 14.00 12.50 -2.40 33 1 1,666 -1
27NOV25 112.50 P 0.00 0.00 0.00 14.94 -2.38 36 0 1,009 0
27NOV25 115.00 P 0.00 0.00 0.00 17.53 -2.27 44 9 3,887 -9
27NOV25 117.50 P 21.04 21.04 20.79 20.21 -2.12 54 12 1,605 -2
27NOV25 120.00 P 22.90 22.90 22.90 22.57 -2.16 54 15 133 +15
27NOV25 122.50 P 25.79 25.79 25.79 25.06 -2.22 58 2 177 0
27NOV25 125.00 P 0.00 0.00 0.00 27.56 -2.19 62 0 30 0
27NOV25 127.50 P 30.48 30.54 30.02 30.02 -2.26 64 20 60 0
27NOV25 130.00 P 0.00 0.00 0.00 32.56 -2.04 70 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 34.93 -2.17 66 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 37.44 -2.16 70 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 39.94 -2.36 73 0 0 0
27NOV25 140.00 P 42.95 43.10 42.95 42.52 -2.08 82 3 0 0
27NOV25 142.50 P 0.00 0.00 0.00 44.93 -2.34 79 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 47.35 -3.10 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 49.85 -2.43 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 52.42 -2.41 87 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 55.08 -2.02 101 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 57.57 -2.03 103 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 59.92 -2.18 95 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 62.58 -2.02 109 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 64.92 -2.18 101 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 67.57 -2.21 114 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 69.92 -2.19 106 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 72.42 -2.18 108 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 74.93 -2.43 112 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 77.42 -2.43 113 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 79.85 -2.45 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 82.42 -2.36 118 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 84.91 -3.12 119 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 87.57 -2.27 135 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 89.91 -3.28 124 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 92.35 -2.25 0 0 0 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 61 450 450 +450
30DEC25 52.50 P 0.05 0.05 0.05 0.01 0.00 57 90 90 +90
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
30DEC25 57.50 P 0.08 0.08 0.08 0.01 0.00 49 38 153 +38
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC25 70.00 P 0.26 0.26 0.26 0.02 -0.01 34 10 184 +10
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 237 0
30DEC25 75.00 P 0.35 0.35 0.35 0.09 -0.04 34 20 96 +20
30DEC25 77.50 P 0.47 0.47 0.47 0.17 -0.08 34 1 221 +1
30DEC25 80.00 P 0.63 0.63 0.63 0.31 -0.14 34 14 3,779 +6
30DEC25 82.50 P 1.01 1.01 0.81 0.53 -0.22 34 207 1,076 -12
30DEC25 85.00 P 1.41 1.41 1.08 0.86 -0.32 34 69 6,050 +4
30DEC25 87.50 P 1.95 1.95 1.47 1.32 -0.44 34 90 8,609 +88
30DEC25 90.00 P 2.80 2.80 2.01 1.94 -0.60 34 84 5,615 +23
30DEC25 92.50 P 3.56 3.56 2.72 2.75 -0.70 34 271 3,720 +69
30DEC25 95.00 P 4.59 4.59 3.67 3.69 -0.87 34 974 5,432 +203
30DEC25 97.50 P 6.08 6.13 4.83 4.86 -1.10 34 1,022 4,997 +755
30DEC25 100.00 P 7.64 7.64 6.20 6.23 -1.18 34 883 17,266 +716
30DEC25 102.50 P 9.46 9.46 7.99 7.92 -1.24 35 723 6,601 -297
30DEC25 105.00 P 0.00 0.00 0.00 9.76 -1.26 36 0 9,173 0
30DEC25 107.50 P 11.67 11.67 11.67 11.56 -1.75 35 3 3,996 0
30DEC25 110.00 P 13.84 13.93 13.84 13.61 -1.67 36 18 17,545 0
30DEC25 112.50 P 17.44 17.44 15.69 15.69 -2.05 36 66 1,777 +1
30DEC25 115.00 P 20.40 20.40 20.37 18.06 -2.00 38 2 10,370 +1
30DEC25 117.50 P 0.00 0.00 0.00 20.32 -2.52 38 0 798 0
30DEC25 120.00 P 0.00 0.00 0.00 22.65 -2.24 38 0 4,866 0
30DEC25 122.50 P 0.00 0.00 0.00 25.06 -2.34 39 0 758 0
30DEC25 125.00 P 0.00 0.00 0.00 27.67 -2.08 44 0 1,288 0
30DEC25 127.50 P 32.85 32.85 32.85 30.17 -2.11 47 2 45 +2
30DEC25 130.00 P 0.00 0.00 0.00 32.61 -1.99 48 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 35.11 -2.07 51 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.67 -1.93 55 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 40.10 -2.20 55 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.61 -1.99 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 45.10 -2.17 60 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.60 -2.85 62 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 50.15 -2.45 65 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.60 -2.34 66 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.08 -2.02 68 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.60 -2.22 70 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.16 -2.17 74 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.58 -2.20 73 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 65.16 -1.94 78 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.65 -2.18 79 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.16 -1.95 81 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.66 -1.94 83 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 75.06 -2.30 82 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.65 -2.20 86 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.15 -2.33 88 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.59 -2.19 88 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.14 -2.89 91 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.64 -2.20 93 0 0 0
29JAN26 72.50 P 0.47 0.47 0.47 0.17 - 34 30 30 -
29JAN26 75.00 P 0.60 0.60 0.60 0.30 -0.10 34 4 172 +4
29JAN26 77.50 P 0.90 0.90 0.90 0.48 -0.15 34 30 349 +30
29JAN26 80.00 P 1.10 1.10 1.02 0.75 -0.21 34 81 402 +51
29JAN26 82.50 P 1.61 1.61 1.34 1.11 -0.30 34 64 579 +30
29JAN26 85.00 P 1.89 1.89 1.89 1.59 -0.39 34 50 1,497 +50
29JAN26 87.50 P 2.78 2.79 2.20 2.21 -0.48 34 651 1,119 +179
29JAN26 90.00 P 3.04 3.07 2.92 2.88 -0.59 34 193 5,378 +191
29JAN26 92.50 P 4.65 4.65 3.83 3.74 -0.71 34 62 1,570 +32
29JAN26 95.00 P 5.80 5.80 4.78 4.76 -0.91 34 162 5,719 -5
29JAN26 97.50 P 7.42 7.42 6.00 5.97 -1.06 34 132 2,778 +102
29JAN26 100.00 P 8.12 8.12 7.56 7.41 -1.14 34 61 2,695 +30
29JAN26 102.50 P 0.00 0.00 0.00 8.97 -1.30 34 0 1,698 0
29JAN26 105.00 P 10.75 10.75 10.75 10.67 -1.43 35 40 1,221 0
29JAN26 107.50 P 0.00 0.00 0.00 12.53 -1.58 35 0 257 0
29JAN26 110.00 P 14.59 14.63 14.59 14.22 -1.96 34 61 307 +61
29JAN26 112.50 P 0.00 0.00 0.00 16.71 -1.64 37 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 18.87 -1.75 38 0 0 0
29JAN26 117.50 P 21.32 21.32 21.32 21.13 -1.71 39 4 202 +2
29JAN26 120.00 P 0.00 0.00 0.00 23.32 -1.89 40 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 25.43 -1.97 38 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 27.73 -2.02 38 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.17 -2.11 40 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.61 -2.45 41 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.11 -3.10 43 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.67 -2.17 46 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.10 -2.70 47 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.61 -2.18 49 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.10 -2.18 50 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.60 -2.85 52 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.15 -2.45 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.60 -2.34 56 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.21 -0.08 34 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.34 -0.12 34 0 221 0
26FEB26 75.00 P 0.00 0.00 0.00 0.53 -0.17 34 0 134 0
26FEB26 77.50 P 0.00 0.00 0.00 0.79 -0.24 34 0 102 0
26FEB26 80.00 P 1.43 1.43 1.43 1.15 -0.30 34 30 202 +30
26FEB26 82.50 P 0.00 0.00 0.00 1.60 -0.38 34 0 301 0
26FEB26 85.00 P 2.26 2.26 2.25 2.17 -0.43 34 2 1,040 0
26FEB26 87.50 P 3.45 3.45 2.94 2.84 -0.49 34 153 612 +151
26FEB26 90.00 P 0.00 0.00 0.00 3.60 -0.58 34 0 656 0
26FEB26 92.50 P 4.49 4.60 4.49 4.50 -0.72 33 66 1,566 +30
26FEB26 95.00 P 0.00 0.00 0.00 5.58 -0.89 34 0 771 0
26FEB26 97.50 P 6.79 7.03 6.79 6.87 -0.97 34 60 282 +60
26FEB26 100.00 P 8.40 8.40 8.37 8.26 -1.09 34 32 250 +30
26FEB26 102.50 P 9.75 10.12 9.75 9.71 -1.33 34 60 121 +30
26FEB26 105.00 P 0.00 0.00 0.00 11.53 -1.32 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.32 -1.40 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.82 -1.70 34 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.27 -1.14 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.26 -1.36 37 9 9 +9
26FEB26 117.50 P 0.00 0.00 0.00 21.37 -1.93 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.54 -1.67 37 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.97 -1.43 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.23 -1.52 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.34 -2.15 38 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.61 -2.45 37 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.11 -3.10 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.67 -2.40 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.10 -2.70 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.61 -2.18 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.10 -2.23 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.60 -2.85 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.15 -2.45 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.60 -2.34 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 34 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 -0.07 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.48 -0.09 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.70 -0.14 35 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.98 -0.21 35 0 97 0
30MAR26 77.50 P 1.54 1.54 1.54 1.35 -0.26 35 30 319 +30
30MAR26 80.00 P 0.00 0.00 0.00 1.82 -0.30 35 0 7,093 0
30MAR26 82.50 P 0.00 0.00 0.00 2.37 -0.37 35 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.98 -0.42 35 0 1,215 0
30MAR26 87.50 P 3.73 3.73 3.73 3.69 -0.52 35 4 1,828 +4
30MAR26 90.00 P 0.00 0.00 0.00 4.55 -0.60 35 1 4,610 0
30MAR26 92.50 P 0.00 0.00 0.00 5.46 -0.77 34 1 6,006 -1
30MAR26 95.00 P 6.80 6.81 6.80 6.67 -0.86 35 31 21,102 +31
30MAR26 97.50 P 7.98 7.98 7.98 7.94 -0.95 35 20 792 0
30MAR26 100.00 P 9.42 9.42 9.42 9.31 -1.08 35 30 8,124 0
30MAR26 102.50 P 0.00 0.00 0.00 10.85 -1.24 35 0 785 0
30MAR26 105.00 P 0.00 0.00 0.00 12.60 -1.25 36 0 6,950 0
30MAR26 107.50 P 14.68 14.68 14.68 14.23 -1.48 36 24 1,710 -24
30MAR26 110.00 P 0.00 0.00 0.00 16.17 -1.08 36 0 9,396 0
30MAR26 112.50 P 0.00 0.00 0.00 18.20 -0.98 37 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 20.01 -1.49 37 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 22.25 -1.83 38 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 24.37 -1.95 38 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 26.53 -1.68 39 0 523 0
30MAR26 125.00 P 28.67 28.67 28.67 28.69 -1.54 39 1 501 +1
30MAR26 127.50 P 0.00 0.00 0.00 30.74 -2.12 38 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 33.04 -2.77 38 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 35.36 -2.85 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.70 -2.55 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 40.10 -2.70 39 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.61 -2.18 40 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 45.10 -2.23 42 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 47.96 -2.49 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.25 -2.35 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.73 -2.21 48 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 55.51 -2.04 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.00 -2.46 54 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.48 -2.07 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.78 -2.00 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.51 -2.81 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.65 -2.97 54 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.48 -2.64 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.99 -1.61 61 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.50 -2.04 63 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.00 -1.85 64 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.50 -2.24 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.77 -2.96 63 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.50 -2.53 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.00 -2.43 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.59 -0.06 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.81 -0.12 36 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 1.09 -0.16 36 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.45 -0.18 36 0 361 0
29JUN26 72.50 P 0.00 0.00 0.00 1.87 -0.26 36 0 90 0
29JUN26 75.00 P 0.00 0.00 0.00 2.38 -0.26 36 0 366 0
29JUN26 77.50 P 0.00 0.00 0.00 2.90 -0.31 36 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 3.50 -0.38 36 0 195 0
29JUN26 82.50 P 0.00 0.00 0.00 4.20 -0.45 35 0 90 0
29JUN26 85.00 P 0.00 0.00 0.00 4.99 -0.57 35 0 1,689 0
29JUN26 87.50 P 0.00 0.00 0.00 5.89 -0.62 35 0 211 0
29JUN26 90.00 P 0.00 0.00 0.00 6.91 -0.69 35 0 8,802 0
29JUN26 92.50 P 8.67 8.67 8.08 8.02 -0.77 35 17 558 -17
29JUN26 95.00 P 9.81 9.81 9.81 9.23 -0.86 35 12 1,583 -12
29JUN26 97.50 P 10.65 10.65 10.65 10.54 -0.94 35 751 1,115 +751
29JUN26 100.00 P 13.37 13.37 13.35 11.95 -1.01 35 60 9,066 +55
29JUN26 102.50 P 0.00 0.00 0.00 13.53 -1.03 36 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 15.13 -1.11 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 16.81 -1.18 36 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 18.57 -1.25 36 0 618 0
29JUN26 112.50 P 0.00 0.00 0.00 20.38 -1.53 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.50 -0.75 38 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 24.22 -1.08 37 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 26.40 -1.73 38 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 28.28 -1.70 38 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 30.32 -2.06 38 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 32.21 -2.40 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.52 -2.35 38 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 36.89 -2.11 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.07 -1.79 39 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 41.28 -1.92 39 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.55 -1.90 40 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 45.84 -2.36 40 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 48.00 -2.45 39 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 50.59 -2.78 41 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 52.73 -2.40 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.59 -2.26 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.00 -2.46 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.48 -2.55 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.78 -2.14 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.51 -2.81 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.65 -2.97 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.48 -2.64 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.99 -2.66 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.51 -2.49 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.01 -2.05 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.51 -2.23 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.01 -2.72 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.51 -2.52 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.00 -2.43 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 -0.10 37 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 -0.10 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.91 -0.14 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.19 -0.18 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.55 -0.21 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.94 -0.29 37 0 0 0
29SEP26 70.00 P 2.40 2.40 2.40 2.42 -0.20 37 1 37 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.98 -0.23 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.52 -0.36 36 0 1,335 0
29SEP26 77.50 P 0.00 0.00 0.00 4.15 -0.41 36 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 4.86 -0.51 36 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 5.67 -0.58 36 0 390 0
29SEP26 85.00 P 0.00 0.00 0.00 6.58 -0.66 36 0 3,057 0
29SEP26 87.50 P 8.49 8.49 8.49 7.57 -0.67 36 30 2,076 0
29SEP26 90.00 P 9.50 9.50 8.77 8.63 -0.78 36 6 1,135 +3
29SEP26 92.50 P 10.17 10.17 10.17 9.77 -0.83 36 2 283 -2
29SEP26 95.00 P 11.25 11.25 11.25 11.06 -0.84 36 1 1,870 +1
29SEP26 97.50 P 0.00 0.00 0.00 12.40 -1.07 36 0 992 0
29SEP26 100.00 P 14.20 14.26 14.20 13.82 -1.00 36 31 2,575 -1
29SEP26 102.50 P 0.00 0.00 0.00 15.43 -0.97 36 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 17.03 -1.01 37 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 18.70 -1.06 37 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 20.39 -1.15 37 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 22.17 -0.78 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 23.79 -1.52 37 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 26.06 -1.39 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.99 -1.19 38 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 29.97 -1.19 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.95 -1.44 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.03 -1.45 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.72 -1.87 38 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 38.06 -2.06 39 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 40.18 -2.28 39 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 42.32 -1.55 39 0 150 0
TOTAL PUT 15,693 339,969 +3,735
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$ 35.66
27NOV25 24.00 C 0.00 0.00 0.00 11.68 +0.65 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.68 +0.64 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.69 +0.64 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.70 +0.65 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.94 +0.79 74 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.91 +0.61 63 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.87 +0.53 52 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 5.03 +0.67 54 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 4.14 +0.63 51 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 3.23 +0.47 45 0 41 0
27NOV25 34.00 C 2.42 2.42 2.42 2.54 +0.43 45 1 20 -1
27NOV25 35.00 C 1.60 2.00 1.60 1.91 +0.40 44 18 60 +14
27NOV25 36.00 C 1.30 1.49 1.30 1.44 +0.30 45 16 78 +6
27NOV25 37.00 C 0.92 1.04 0.92 1.00 +0.20 44 16 114 +6
27NOV25 38.00 C 0.62 0.74 0.62 0.69 +0.14 44 44 330 +31
27NOV25 39.00 C 0.42 0.52 0.42 0.48 +0.12 45 15 468 +10
27NOV25 40.00 C 0.31 0.34 0.31 0.32 +0.09 45 6 402 +3
27NOV25 41.00 C 0.00 0.00 0.00 0.21 +0.07 45 0 307 0
27NOV25 42.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 307 0
27NOV25 44.00 C 0.06 0.06 0.06 0.05 +0.02 46 1 92 0
27NOV25 45.00 C 0.06 0.06 0.06 0.03 +0.01 46 50 176 0
27NOV25 46.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 16.14 +1.03 106 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.20 +1.07 102 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.19 +1.06 94 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.17 +1.02 85 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.84 +0.65 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.07 +0.65 66 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.15 +0.87 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.18 +0.78 60 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.23 +0.91 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.31 +0.97 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.09 +0.32 38 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 5.61 +0.61 48 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.85 +0.61 48 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 4.07 +0.48 45 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 3.41 +0.39 44 0 16 0
30DEC25 35.00 C 2.82 2.94 2.82 2.89 +0.38 45 16 96 +7
30DEC25 36.00 C 0.00 0.00 0.00 2.38 +0.29 44 0 164 0
30DEC25 37.00 C 1.93 1.93 1.93 1.97 +0.26 45 1 322 +1
30DEC25 38.00 C 1.67 1.67 1.67 1.62 +0.22 45 5 110 -1
30DEC25 39.00 C 0.00 0.00 0.00 1.31 +0.17 45 0 244 0
30DEC25 40.00 C 1.01 1.10 1.01 1.05 +0.13 45 6 253 +3
30DEC25 41.00 C 0.85 0.85 0.85 0.83 +0.11 45 11 256 +10
30DEC25 42.00 C 0.71 0.73 0.71 0.65 +0.08 44 3 96 +1
30DEC25 43.00 C 0.55 0.55 0.55 0.51 +0.07 45 2 335 -2
30DEC25 44.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 287 0
30DEC25 46.00 C 0.32 0.32 0.32 0.23 +0.03 44 11 202 +10
30DEC25 47.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 79 0
30DEC25 49.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 113 0
30DEC25 50.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 0.00 46 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 10.36 +0.87 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.44 +0.86 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.50 +0.72 50 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.70 +0.73 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.71 +0.52 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.13 +0.59 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.42 +0.50 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.76 +0.60 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.07 +0.44 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.54 +0.44 45 0 8 0
29JAN26 36.00 C 0.00 0.00 0.00 3.03 +0.34 44 0 7 0
29JAN26 37.00 C 0.00 0.00 0.00 2.63 +0.30 45 0 14 0
29JAN26 38.00 C 2.30 2.30 2.30 2.30 +0.28 45 10 35 +10
29JAN26 39.00 C 0.00 0.00 0.00 1.96 +0.24 45 0 15 0
29JAN26 40.00 C 1.71 1.71 1.71 1.66 +0.21 45 1 60 0
29JAN26 41.00 C 0.00 0.00 0.00 1.40 +0.18 45 0 38 0
29JAN26 42.00 C 0.00 0.00 0.00 1.17 +0.15 45 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.98 +0.14 45 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.82 +0.12 45 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 0.68 +0.10 45 0 158 0
29JAN26 46.00 C 0.00 0.00 0.00 0.56 +0.08 45 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.46 +0.07 45 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.38 +0.06 45 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.31 +0.05 45 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.25 +0.04 45 0 35 0
29JAN26 52.50 C 0.28 0.28 0.28 0.15 +0.02 45 47 317 +2
29JAN26 55.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 0.00 44 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 10.57 +0.86 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.68 +1.08 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.78 +0.73 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.02 +0.83 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.21 +0.57 47 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.36 +0.48 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.85 +0.60 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.22 +0.61 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.54 +0.45 44 0 0 0
26FEB26 35.00 C 4.04 4.04 4.04 4.04 +0.47 45 15 15 +15
26FEB26 36.00 C 3.59 3.59 3.59 3.51 +0.35 44 15 15 +15
26FEB26 37.00 C 0.00 0.00 0.00 3.11 +0.31 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.75 +0.27 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.44 +0.26 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.12 +0.23 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.84 +0.20 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.37 +0.16 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.18 +0.14 45 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 1.01 +0.15 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.14 +1.03 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.20 +0.87 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.19 +0.93 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.21 +0.58 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.62 +0.86 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.74 +0.76 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.87 +0.79 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.00 +0.81 51 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 9.01 +0.54 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.35 +0.87 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.74 +0.76 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.87 +0.50 45 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 6.17 +0.42 44 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.68 +0.60 46 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 5.15 +0.57 46 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.64 +0.43 46 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.17 +0.32 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.60 +0.15 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.42 +0.28 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 3.06 +0.26 46 0 20 0
30MAR26 40.00 C 2.85 2.85 2.85 2.73 +0.24 46 1 141 0
30MAR26 41.00 C 0.00 0.00 0.00 2.43 +0.22 46 0 42 0
30MAR26 42.00 C 0.00 0.00 0.00 2.16 +0.20 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.91 +0.17 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.69 +0.16 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.50 +0.15 46 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.32 +0.13 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.17 +0.12 46 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 1.03 +0.11 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.90 +0.11 46 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.77 +0.08 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.56 +0.06 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.29 +0.03 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 16 0
30MAR26 62.50 C 0.43 0.43 0.43 0.15 +0.02 45 15 24 +9
30MAR26 65.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 15.45 +0.71 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.63 +0.77 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.76 +0.83 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.87 +0.86 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.06 +0.69 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.27 +0.75 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.69 +0.96 50 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.93 +0.85 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.18 +0.81 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.59 +0.83 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.98 +0.72 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.10 +0.44 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.84 +0.64 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 6.36 +0.63 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.86 +0.45 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.32 +0.43 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 4.98 +0.51 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.59 +0.37 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 4.23 +0.35 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.88 +0.44 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.56 +0.31 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.28 +0.30 47 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 3.00 +0.29 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.74 +0.32 47 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.53 +0.25 47 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.25 +0.24 46 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.04 +0.20 46 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.88 +0.19 46 0 5 0
29JUN26 49.00 C 2.15 2.15 2.15 1.72 +0.14 46 15 21 -9
29JUN26 50.00 C 0.00 0.00 0.00 1.57 +0.18 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.26 +0.15 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.99 +0.08 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 +0.11 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.78 +0.71 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.09 +0.74 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.44 +0.76 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.77 +0.71 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.15 +0.71 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.59 +0.64 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.07 +0.61 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.58 +0.50 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.17 +0.55 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.74 +0.49 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.31 +0.49 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 +0.48 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.59 +0.48 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.23 +0.38 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.92 +0.39 47 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.59 +0.39 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.28 +0.34 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 +0.33 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.77 +0.34 47 0 1 0
29SEP26 45.00 C 3.70 3.70 3.70 3.51 +0.32 47 1 5 +1
29SEP26 46.00 C 0.00 0.00 0.00 3.27 +0.28 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.98 +0.27 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.79 +0.27 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.60 +0.26 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.42 +0.23 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 2.06 +0.22 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.72 +0.17 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.47 +0.18 46 0 1 0
TOTAL CALL 342 12,221 +141
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 84 0
27NOV25 30.00 P 0.16 0.16 0.16 0.08 -0.04 45 1 214 0
27NOV25 31.00 P 0.21 0.21 0.21 0.17 -0.07 45 5 76 +5
27NOV25 32.00 P 0.33 0.33 0.32 0.30 -0.11 45 4 299 -3
27NOV25 33.00 P 0.00 0.00 0.00 0.52 -0.17 45 0 179 0
27NOV25 34.00 P 1.03 1.03 0.88 0.79 -0.26 44 2 215 -1
27NOV25 35.00 P 1.15 1.18 1.15 1.17 -0.35 44 15 354 0
27NOV25 36.00 P 2.00 2.00 2.00 1.75 -0.36 46 10 361 +10
27NOV25 37.00 P 2.58 2.58 2.26 2.25 -0.44 43 16 570 -2
27NOV25 38.00 P 3.36 3.36 3.36 2.96 -0.48 44 19 252 0
27NOV25 39.00 P 0.00 0.00 0.00 3.87 -0.28 49 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.51 -0.74 40 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 5.51 -0.57 46 0 111 0
27NOV25 42.00 P 0.00 0.00 0.00 6.42 -0.67 45 0 111 0
27NOV25 43.00 P 0.00 0.00 0.00 7.42 -0.66 50 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.35 -0.71 45 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 9.34 -0.72 0 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 10.56 -0.48 76 0 27 0
27NOV25 47.00 P 0.00 0.00 0.00 11.34 -0.68 0 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.38 -0.80 67 0 0 0
27NOV25 49.00 P 13.30 13.40 13.30 13.37 -0.79 69 2 1 +1
27NOV25 50.00 P 0.00 0.00 0.00 14.34 -0.66 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 16.87 -0.66 81 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.37 -0.67 89 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 21.87 -0.85 97 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 43 0
30DEC25 26.00 P 0.10 0.10 0.10 0.07 -0.03 45 10 73 +10
30DEC25 27.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.18 -0.08 44 0 234 0
30DEC25 29.00 P 0.00 0.00 0.00 0.29 -0.11 44 0 60 0
30DEC25 30.00 P 0.00 0.00 0.00 0.44 -0.14 44 0 297 0
30DEC25 31.00 P 0.72 0.72 0.72 0.64 -0.19 44 1 250 -1
30DEC25 32.00 P 0.90 0.92 0.90 0.90 -0.22 45 7 222 +5
30DEC25 33.00 P 0.00 0.00 0.00 1.18 -0.32 44 0 253 0
30DEC25 34.00 P 0.00 0.00 0.00 1.57 -0.33 44 0 96 0
30DEC25 35.00 P 2.05 2.06 2.04 2.01 -0.38 44 36 454 +36
30DEC25 36.00 P 0.00 0.00 0.00 2.52 -0.44 44 0 118 0
30DEC25 37.00 P 3.11 3.11 3.11 3.11 -0.54 44 1 204 +1
30DEC25 38.00 P 0.00 0.00 0.00 3.73 -0.54 44 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.31 -0.64 41 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.34 -0.35 47 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 5.80 -0.82 40 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 6.91 -0.56 47 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.63 -0.68 42 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 8.47 -0.67 40 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 9.49 -0.71 44 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 10.56 -0.59 50 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 11.39 -0.72 44 0 22 0
30DEC25 48.00 P 12.90 12.90 12.90 12.38 -0.80 46 2 2 +2
30DEC25 49.00 P 0.00 0.00 0.00 13.37 -0.79 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 14.34 -0.67 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.87 -0.70 56 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.37 -0.68 61 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 21.87 -0.85 66 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.34 -0.70 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 26.84 -0.66 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 31.84 -0.89 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.34 -0.72 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 36.84 -0.83 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.36 -0.69 94 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 41.85 -0.65 95 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.34 -0.72 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 46.84 -0.66 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.29 -0.06 45 0 4 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 -0.08 45 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 0.60 -0.11 45 0 6 0
29JAN26 30.00 P 0.00 0.00 0.00 0.80 -0.15 45 0 8 0
29JAN26 31.00 P 0.00 0.00 0.00 1.04 -0.19 44 0 24 0
29JAN26 32.00 P 0.00 0.00 0.00 1.34 -0.23 44 0 27 0
29JAN26 33.00 P 0.00 0.00 0.00 1.68 -0.29 44 0 95 0
29JAN26 34.00 P 0.00 0.00 0.00 2.09 -0.33 44 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.55 -0.38 44 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.12 -0.40 45 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 3.69 -0.47 45 0 15 0
29JAN26 38.00 P 4.30 4.43 4.30 4.33 -0.50 45 2 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.10 -0.33 47 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.76 -0.36 46 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.27 -0.75 42 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.04 -0.55 41 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.14 -0.54 47 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 8.64 -0.91 39 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.79 -0.68 45 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 10.67 -0.71 45 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 11.69 -0.62 48 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.49 -0.73 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.55 -0.62 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.40 -0.74 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.87 -0.70 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.37 -0.73 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 21.87 -0.85 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 4 0
26FEB26 28.00 P 0.00 0.00 0.00 0.63 -0.11 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.84 -0.13 44 0 3 0
26FEB26 30.00 P 1.05 1.08 1.05 1.07 -0.17 44 4 6 +4
26FEB26 31.00 P 1.36 1.36 1.36 1.36 -0.19 44 15 18 +15
26FEB26 32.00 P 0.00 0.00 0.00 1.68 -0.23 44 0 1 0
26FEB26 33.00 P 0.00 0.00 0.00 2.05 -0.28 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.50 -0.31 44 0 0 0
26FEB26 35.00 P 3.03 3.03 3.03 2.95 -0.38 44 50 50 +50
26FEB26 36.00 P 0.00 0.00 0.00 3.52 -0.40 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.11 -0.40 44 0 0 0
26FEB26 38.00 P 4.75 4.75 4.75 4.75 -0.47 45 15 15 +15
26FEB26 39.00 P 5.43 5.43 5.43 5.40 -0.53 45 15 15 +15
26FEB26 40.00 P 0.00 0.00 0.00 6.04 -0.54 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.93 -0.52 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.71 -0.27 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.14 -0.86 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.18 -0.68 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.97 -0.74 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.80 -0.82 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.06 45 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.73 -0.12 46 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.90 -0.17 45 0 33 0
30MAR26 29.00 P 1.17 1.17 1.17 1.20 -0.14 46 6 88 +6
30MAR26 30.00 P 1.46 1.48 1.44 1.48 -0.16 46 71 118 +66
30MAR26 31.00 P 1.76 1.78 1.76 1.79 -0.18 45 49 208 +49
30MAR26 32.00 P 0.00 0.00 0.00 2.12 -0.24 45 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 2.49 -0.31 44 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 2.94 -0.33 44 0 444 0
30MAR26 35.00 P 3.46 3.46 3.46 3.51 -0.31 45 50 51 +47
30MAR26 36.00 P 0.00 0.00 0.00 3.99 -0.26 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.72 -0.10 47 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.31 -0.38 46 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.88 -0.48 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.70 -0.47 47 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.36 -0.50 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.20 -0.38 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.97 -0.48 48 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.78 -0.43 49 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.23 -0.75 44 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.23 -0.61 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.01 -0.69 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.88 -1.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.80 -0.87 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.94 -0.64 50 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 16.96 -0.98 43 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 19.47 -0.80 48 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 21.99 -0.73 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.38 -0.88 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.84 -0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.34 -0.67 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.84 -0.89 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.34 -0.89 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.84 -0.83 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.36 -0.69 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.85 -0.65 68 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.04 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.79 -0.07 46 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 -0.06 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 -0.09 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 -0.12 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 -0.15 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.04 -0.16 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.40 -0.15 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.79 -0.19 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.19 -0.27 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.64 -0.31 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 -0.28 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.73 -0.25 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.28 -0.28 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.84 -0.35 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.45 -0.41 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.12 -0.42 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.83 -0.48 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.56 -0.43 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.26 -0.52 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.99 -0.64 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.79 -0.57 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.54 -0.47 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.19 -0.70 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.21 -0.58 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.00 -0.55 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.83 -0.63 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.51 -0.86 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.92 -0.63 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.12 -0.62 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.35 -0.73 49 0 0 0
29SEP26 26.00 P 1.58 1.58 1.58 1.71 -0.07 46 2 3 +2
29SEP26 27.00 P 1.91 1.91 1.91 2.01 -0.10 46 2 2 +2
29SEP26 28.00 P 0.00 0.00 0.00 2.35 -0.10 46 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 -0.12 46 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.14 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 -0.23 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.95 -0.21 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.44 -0.23 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 -0.28 45 0 4 0
29SEP26 35.00 P 5.50 5.50 5.50 5.44 -0.48 45 1 109 +1
29SEP26 36.00 P 0.00 0.00 0.00 6.04 -0.35 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 -0.34 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 -0.37 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.96 -0.37 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.78 -0.28 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.31 -0.46 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 -0.50 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.77 -0.43 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.55 -0.54 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.27 -0.55 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.09 -0.57 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.91 -0.56 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.71 -0.53 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.52 -0.49 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.21 -0.69 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.46 -0.63 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.62 -0.60 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.82 -0.62 49 0 0 0
TOTAL PUT 413 13,275 +335
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$ 554.50
07NOV25 460.00 C 0.00 0.00 0.00 94.54 +6.95 0 0 0 0
07NOV25 470.00 C 0.00 0.00 0.00 84.55 +6.95 97 0 0 0
07NOV25 480.00 C 0.00 0.00 0.00 74.55 +6.92 84 0 0 0
07NOV25 490.00 C 0.00 0.00 0.00 64.55 +6.82 71 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 54.55 +6.55 58 0 0 0
07NOV25 510.00 C 44.00 46.00 44.00 44.55 +5.94 43 6 4 -6
07NOV25 520.00 C 35.00 35.00 35.00 34.56 +4.74 43 4 4 -10
07NOV25 530.00 C 19.00 19.00 19.00 24.69 +2.74 45 1 37 -1
07NOV25 540.00 C 15.00 18.00 12.00 15.88 +0.58 52 43 55 -14
07NOV25 550.00 C 8.00 10.50 5.50 7.70 -2.03 44 122 113 -37
07NOV25 560.00 C 3.75 4.60 2.19 3.11 -3.04 46 239 402 +90
07NOV25 570.00 C 1.20 1.62 1.00 0.85 -2.67 45 13 189 -2
07NOV25 580.00 C 0.42 0.63 0.42 0.16 -1.72 45 123 352 +61
07NOV25 590.00 C 0.24 0.24 0.18 0.02 -0.91 45 19 93 +9
07NOV25 600.00 C 0.40 0.40 0.15 0.01 -0.42 52 13 574 -7
07NOV25 610.00 C 0.00 0.00 0.00 0.01 -0.17 62 0 332 0
07NOV25 620.00 C 0.00 0.00 0.00 0.01 -0.06 72 0 90 0
07NOV25 630.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 60 0
07NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 90 0 231 0
07NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
07NOV25 660.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 460.00 C 0.00 0.00 0.00 94.86 +6.72 37 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 84.89 +6.49 40 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 74.95 +6.09 40 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 65.09 +5.48 40 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 55.40 +4.63 40 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 46.02 +3.54 40 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 37.14 +2.28 40 0 2 0
14NOV25 530.00 C 25.00 25.00 25.00 29.00 +0.98 40 1 2 +1
14NOV25 540.00 C 15.00 22.00 15.00 21.15 -0.23 37 24 93 +17
14NOV25 550.00 C 11.50 15.32 10.80 15.27 -1.16 38 13 141 0
14NOV25 560.00 C 8.50 10.50 7.40 10.54 -1.80 39 102 135 +51
14NOV25 570.00 C 4.68 6.41 4.68 6.95 -2.09 39 167 128 +55
14NOV25 580.00 C 2.48 4.75 2.48 4.37 -2.10 39 90 92 +72
14NOV25 590.00 C 2.49 3.30 2.49 2.77 -1.75 40 5 55 +5
14NOV25 600.00 C 1.82 2.00 1.70 1.58 -1.60 40 50 51 +50
14NOV25 610.00 C 1.05 1.05 1.05 0.86 -1.26 40 1 53 +1
14NOV25 620.00 C 0.72 1.00 0.72 0.44 -0.94 40 39 84 +39
14NOV25 630.00 C 0.70 0.70 0.62 0.22 -0.66 40 6 6 +6
14NOV25 640.00 C 0.40 0.45 0.40 0.10 -0.44 40 5 10 +5
14NOV25 650.00 C 0.35 0.54 0.30 0.04 -0.29 39 40 75 +40
27NOV25 270.00 C 0.00 0.00 0.00 285.05 +6.97 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 280.06 +6.97 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 275.07 +6.97 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 270.08 +6.97 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 265.09 +6.97 0 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 260.10 +6.97 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 255.11 +6.97 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 245.13 +6.97 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 235.15 +6.97 0 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 225.17 +6.96 0 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 215.20 +6.97 60 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 205.22 +6.97 57 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 195.25 +6.97 58 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 185.28 +6.97 56 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 175.33 +6.97 57 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 165.40 +6.98 57 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 155.50 +6.99 57 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 145.65 +7.00 57 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 135.87 +7.01 57 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 126.19 +7.01 57 0 1 0
27NOV25 440.00 C 111.50 113.00 111.50 116.64 +7.01 57 5 3 +3
27NOV25 450.00 C 98.00 98.00 98.00 107.28 +7.01 57 5 41 0
27NOV25 460.00 C 0.00 0.00 0.00 98.13 +6.98 57 0 58 0
27NOV25 470.00 C 0.00 0.00 0.00 89.25 +6.93 57 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 80.69 +6.86 57 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 72.49 +6.74 57 0 615 0
27NOV25 500.00 C 52.00 55.80 52.00 64.71 +6.60 57 22 801 -22
27NOV25 510.00 C 0.00 0.00 0.00 55.66 +4.69 53 0 974 0
27NOV25 520.00 C 38.00 38.00 38.00 50.54 +6.18 57 10 1,444 -10
27NOV25 530.00 C 0.00 0.00 0.00 44.21 +7.06 57 0 1,437 0
27NOV25 540.00 C 21.77 23.67 21.77 38.40 +6.59 57 9 1,575 0
27NOV25 550.00 C 16.00 20.50 16.00 32.13 +5.10 55 38 5,119 +5
27NOV25 560.00 C 12.03 15.10 12.03 27.53 +4.75 55 35 3,077 +4
27NOV25 570.00 C 11.05 12.38 11.05 23.42 +4.38 55 12 1,284 0
27NOV25 580.00 C 8.76 9.19 6.90 19.78 +3.99 56 16 913 +5
27NOV25 590.00 C 5.70 7.00 5.30 16.60 +3.61 56 27 577 +11
27NOV25 600.00 C 4.00 5.60 3.99 13.83 +3.23 56 38 2,309 +1
27NOV25 610.00 C 4.10 4.10 4.10 11.45 +2.86 56 1 450 0
27NOV25 620.00 C 0.00 0.00 0.00 9.42 +2.30 56 0 551 0
27NOV25 630.00 C 2.61 2.61 2.61 7.70 +2.01 56 6 819 +6
27NOV25 640.00 C 0.00 0.00 0.00 6.45 +1.94 57 0 966 0
27NOV25 650.00 C 0.00 0.00 0.00 5.21 +1.66 57 0 198 0
27NOV25 660.00 C 0.00 0.00 0.00 4.18 +1.41 57 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 3.33 +1.18 57 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 2.65 +0.99 57 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 2.09 +0.82 57 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 1.64 +0.67 57 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 1.28 +0.54 57 0 49 0
27NOV25 720.00 C 0.37 0.45 0.37 1.00 +0.44 57 30 309 -30
27NOV25 730.00 C 0.32 0.39 0.32 0.77 +0.35 57 30 113 -30
27NOV25 740.00 C 0.35 0.35 0.33 0.59 +0.28 57 30 160 -30
27NOV25 750.00 C 0.40 0.40 0.40 0.45 +0.22 57 50 1,234 +50
30DEC25 182.50 C 0.00 0.00 0.00 372.96 +6.99 80 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 370.47 +6.98 73 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 367.98 +6.98 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 365.50 +6.99 78 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 363.01 +6.98 72 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 360.52 +6.98 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 358.03 +6.98 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 355.55 +6.98 71 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 350.57 +6.98 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 345.60 +6.98 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 340.63 +6.98 69 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 335.65 +6.98 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 330.68 +6.98 61 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 325.70 +6.97 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 320.73 +6.98 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 315.76 +6.98 60 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 310.78 +6.97 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 305.81 +6.98 51 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 300.84 +6.98 57 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 295.86 +6.97 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 290.89 +6.98 52 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 285.91 +6.97 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 280.94 +6.97 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 275.97 +6.98 50 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 270.99 +6.97 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 266.02 +6.97 44 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 261.05 +6.98 47 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 256.07 +6.97 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 246.13 +6.97 44 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 236.18 +6.97 41 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 226.24 +6.97 42 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 216.31 +6.97 43 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 206.38 +6.96 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 196.47 +6.96 42 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 186.59 +6.96 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 176.74 +6.95 42 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 166.94 +6.93 42 0 165 -1
30DEC25 400.00 C 0.00 0.00 0.00 157.21 +6.91 42 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 147.58 +6.89 42 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 138.06 +6.84 42 0 215 0
30DEC25 430.00 C 0.00 0.00 0.00 128.69 +6.79 42 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 119.51 +6.72 42 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 110.55 +6.64 42 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 101.84 +6.53 42 0 267 0
30DEC25 470.00 C 0.00 0.00 0.00 93.42 +6.39 42 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 85.32 +6.23 42 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 77.58 +6.05 42 0 583 0
30DEC25 500.00 C 0.00 0.00 0.00 68.12 +3.73 39 0 2,690 0
30DEC25 510.00 C 0.00 0.00 0.00 61.39 +3.72 39 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 56.77 +6.91 42 0 192 0
30DEC25 530.00 C 0.00 0.00 0.00 49.17 +4.95 40 0 1,353 0
30DEC25 540.00 C 0.00 0.00 0.00 43.70 +4.67 41 0 360 0
30DEC25 550.00 C 23.50 24.40 22.95 38.66 +4.39 41 1,384 2,184 +1,382
30DEC25 560.00 C 18.54 20.80 18.12 34.05 +4.10 41 18 518 +3
30DEC25 570.00 C 14.70 16.50 14.70 29.85 +3.80 41 7 1,144 +1
30DEC25 580.00 C 12.00 12.60 12.00 26.06 +3.50 41 2 882 +1
30DEC25 590.00 C 0.00 0.00 0.00 22.65 +3.21 41 0 598 0
30DEC25 600.00 C 9.07 10.30 9.05 19.60 +2.93 41 36 964 +22
30DEC25 610.00 C 0.00 0.00 0.00 16.89 +2.65 42 1 461 -1
30DEC25 620.00 C 6.73 7.28 6.64 14.50 +2.02 42 22 225 -22
30DEC25 630.00 C 5.00 6.00 5.00 12.39 +2.14 42 22 2,909 -17
30DEC25 640.00 C 0.00 0.00 0.00 10.88 +2.24 42 0 238 0
30DEC25 650.00 C 4.36 4.50 4.36 9.23 +1.75 42 6 70 +6
30DEC25 660.00 C 0.00 0.00 0.00 7.56 +1.30 42 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 6.57 +1.35 42 0 1 0
30DEC25 680.00 C 0.00 0.00 0.00 5.51 +1.18 42 0 47 0
30DEC25 690.00 C 2.80 2.80 2.80 4.47 +0.89 42 6 73 +6
30DEC25 700.00 C 0.00 0.00 0.00 3.84 +0.89 42 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 3.19 +0.76 42 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 2.64 +0.65 42 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 2.18 +0.56 42 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 1.80 +0.48 42 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 1.48 +0.41 42 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 1.21 +0.34 42 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.99 +0.29 42 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.81 +0.25 42 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.66 +0.21 42 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.53 +0.17 42 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.43 +0.14 42 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.35 +0.12 42 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.23 +0.08 42 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.15 +0.06 42 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 286.70 +6.98 42 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 281.74 +6.97 40 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 276.78 +6.97 38 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 271.82 +6.97 36 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 266.87 +6.98 41 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 261.91 +6.97 40 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 256.95 +6.97 39 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 247.05 +6.98 40 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 237.15 +6.98 40 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 227.26 +6.98 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 217.40 +6.99 40 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 207.56 +7.00 40 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 197.76 +7.01 40 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 188.01 +7.01 40 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 178.33 +7.02 40 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 168.74 +7.04 40 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 159.25 +7.04 40 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 149.91 +7.05 40 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 140.72 +7.05 40 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 131.71 +7.03 40 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 122.93 +7.01 40 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 114.38 +6.97 40 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 106.10 +6.92 40 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 98.12 +6.86 40 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 90.45 +6.76 40 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 83.11 +6.65 40 0 0 0
29JAN26 500.00 C 54.00 54.00 54.00 76.13 +6.51 40 1 6 +1
29JAN26 510.00 C 51.20 51.20 51.20 67.43 +4.27 37 1 386 -1
29JAN26 520.00 C 0.00 0.00 0.00 61.38 +4.28 38 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 55.69 +5.80 38 0 272 0
29JAN26 540.00 C 0.00 0.00 0.00 50.38 +5.60 38 0 342 0
29JAN26 550.00 C 29.85 29.85 29.71 45.43 +5.37 38 32 309 0
29JAN26 560.00 C 0.00 0.00 0.00 40.84 +5.12 38 0 336 0
29JAN26 570.00 C 0.00 0.00 0.00 36.61 +4.88 39 0 288 0
29JAN26 580.00 C 0.00 0.00 0.00 32.72 +4.62 39 0 159 0
29JAN26 590.00 C 0.00 0.00 0.00 29.16 +4.35 39 0 181 0
29JAN26 600.00 C 0.00 0.00 0.00 25.92 +4.09 39 0 95 0
29JAN26 610.00 C 0.00 0.00 0.00 22.97 +3.82 39 0 653 0
29JAN26 620.00 C 0.00 0.00 0.00 20.30 +3.03 39 0 791 0
29JAN26 630.00 C 0.00 0.00 0.00 17.90 +2.84 39 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 16.23 +3.13 40 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 14.23 +2.87 40 0 531 0
29JAN26 660.00 C 6.85 8.00 6.85 12.46 +2.63 40 2 16 +1
29JAN26 670.00 C 0.00 0.00 0.00 10.88 +2.40 40 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 9.47 +2.18 40 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 8.24 +1.98 40 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 7.14 +1.78 40 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 6.18 +1.60 40 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 5.34 +1.43 40 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 4.61 +1.29 40 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 3.97 +1.15 40 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 3.41 +1.02 40 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.92 +0.90 40 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 2.50 +0.79 40 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 2.14 +0.70 40 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.83 +0.62 40 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.56 +0.54 40 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 1.33 +0.48 40 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 1.13 +0.42 40 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.96 +0.36 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.81 +0.31 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.69 +0.27 40 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.58 +0.23 40 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.49 +0.20 40 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.41 +0.17 40 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.35 +0.15 40 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.29 +0.12 40 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 110.18 +6.66 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 102.52 +6.56 39 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 95.17 +6.45 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 88.12 +6.31 39 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 81.41 +8.43 39 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 75.03 +8.09 39 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 68.98 +5.84 39 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 61.38 +5.48 37 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 56.18 +5.29 37 0 0 0
26FEB26 550.00 C 34.29 35.24 34.29 51.30 +5.09 37 45 45 +45
26FEB26 560.00 C 31.39 31.39 31.01 46.74 +4.88 38 45 45 +45
26FEB26 570.00 C 0.00 0.00 0.00 42.49 +4.65 38 0 30 0
26FEB26 580.00 C 0.00 0.00 0.00 38.55 +4.43 38 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 34.90 +4.20 38 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 31.54 +3.98 38 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 28.44 +3.76 38 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 25.60 +2.85 38 0 30 0
26FEB26 630.00 C 0.00 0.00 0.00 22.99 +2.69 38 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 21.26 +3.19 39 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 19.03 +2.97 39 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 17.01 +2.76 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 374.54 +6.98 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 372.07 +6.98 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 369.61 +6.98 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 367.14 +6.98 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 364.68 +6.98 46 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 362.21 +6.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 359.75 +6.98 45 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 357.28 +6.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 352.35 +6.98 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 347.42 +6.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 342.49 +6.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 337.56 +6.98 35 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 332.63 +6.98 36 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 327.70 +6.98 37 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 322.77 +6.97 36 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 317.85 +6.98 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 312.92 +6.98 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 307.99 +6.98 39 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 303.07 +6.98 40 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 298.14 +6.97 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 293.22 +6.98 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 288.30 +6.98 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 283.38 +6.97 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 278.47 +6.98 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 273.56 +6.98 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 268.65 +6.97 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 263.75 +6.97 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 258.86 +6.97 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 249.10 +6.97 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 239.37 +6.97 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 229.70 +6.96 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 220.09 +6.96 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 210.56 +6.95 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 201.12 +6.94 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 191.79 +6.92 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 182.59 +6.90 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 173.53 +6.86 39 0 0 0
30MAR26 400.00 C 148.00 148.00 148.00 164.64 +6.83 39 2 5 0
30MAR26 410.00 C 0.00 0.00 0.00 155.93 +6.78 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 147.42 +6.72 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 139.12 +6.65 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 131.07 +6.58 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 123.25 +6.48 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 115.70 +6.38 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 108.42 +6.27 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 101.43 +6.15 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 91.88 +3.18 37 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 85.65 +3.22 37 0 251 0
30MAR26 510.00 C 0.00 0.00 0.00 82.18 +5.71 39 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 76.36 +5.54 39 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 70.84 +5.38 39 0 39 0
30MAR26 540.00 C 0.00 0.00 0.00 65.62 +7.02 39 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 60.68 +5.01 39 0 75 0
30MAR26 560.00 C 39.10 39.10 37.23 56.03 +6.36 39 16 208 +1
30MAR26 570.00 C 0.00 0.00 0.00 50.12 +4.50 38 1,100 1,290 +1,100
30MAR26 580.00 C 0.00 0.00 0.00 46.14 +4.30 38 0 3 0
30MAR26 590.00 C 0.00 0.00 0.00 42.43 +4.12 38 0 5 0
30MAR26 600.00 C 27.00 27.00 27.00 38.96 +3.93 38 8 33 0
30MAR26 610.00 C 0.00 0.00 0.00 35.73 +3.74 38 0 83 0
30MAR26 620.00 C 0.00 0.00 0.00 32.72 +2.64 38 0 151 0
30MAR26 630.00 C 0.00 0.00 0.00 29.93 +2.54 38 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 27.34 +2.43 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 24.95 +2.32 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 23.45 +2.91 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 21.35 +2.73 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 19.43 +2.58 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 17.65 +2.41 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 16.03 +2.26 39 0 212 0
30MAR26 710.00 C 0.00 0.00 0.00 14.54 +2.11 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 13.17 +1.96 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 11.93 +1.83 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 10.79 +1.70 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 9.75 +1.57 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 8.81 +1.46 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 7.95 +1.35 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 7.17 +1.25 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 6.47 +1.16 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 5.82 +1.06 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 5.24 +0.98 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 4.72 +0.91 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 4.24 +0.83 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 3.81 +0.76 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 3.42 +0.70 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 3.07 +0.64 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 2.76 +0.59 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 2.47 +0.53 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 2.22 +0.49 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.99 +0.45 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 308.58 +6.99 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 303.68 +6.99 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 298.78 +6.99 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 293.88 +6.98 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 289.00 +6.99 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 284.12 +6.99 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 279.25 +7.00 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 274.39 +6.99 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 269.54 +6.99 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 264.69 +7.00 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 259.88 +6.99 38 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 250.27 +7.00 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 240.76 +6.99 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 231.32 +7.00 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 222.01 +6.98 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 212.80 +6.98 38 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 203.73 +6.95 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 194.85 +6.95 38 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 186.06 +6.90 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 177.57 +6.88 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 169.15 +6.88 38 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 161.06 +6.77 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 153.15 +6.78 38 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 145.33 +6.59 38 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 138.04 +6.61 38 0 98 0
29JUN26 450.00 C 0.00 0.00 0.00 126.82 +2.70 35 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 123.78 +6.36 38 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 117.18 +6.37 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 110.59 +6.32 38 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 104.45 +6.04 38 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 98.61 +8.83 38 0 16 0
29JUN26 510.00 C 0.00 0.00 0.00 92.81 +8.61 38 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 87.37 +5.63 38 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 82.33 +5.63 38 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 77.33 +5.64 38 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 72.46 +7.16 38 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 68.21 +7.02 38 0 23 0
29JUN26 570.00 C 0.00 0.00 0.00 64.00 +6.91 38 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 58.00 +4.67 37 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 54.39 +4.44 37 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 51.03 +4.45 37 0 34 0
29JUN26 610.00 C 0.00 0.00 0.00 47.69 +4.47 37 0 2 0
29JUN26 620.00 C 0.00 0.00 0.00 44.34 +3.90 37 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 41.62 +2.70 37 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 40.15 +4.00 38 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 37.40 +3.98 38 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 34.65 +3.38 38 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 32.50 +3.37 38 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 30.37 +3.39 38 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 28.24 +3.40 38 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 26.11 +2.89 38 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 24.39 +2.78 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 22.79 +2.79 38 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 21.19 +2.80 38 0 0 0
29JUN26 740.00 C 15.98 15.98 15.98 19.59 +2.51 38 1 2 +1
29JUN26 750.00 C 0.00 0.00 0.00 18.11 +2.20 38 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 16.95 +2.22 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 15.79 +2.23 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 14.63 +2.21 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 13.47 +1.87 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 12.48 +1.71 38 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 11.66 +1.71 38 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 10.85 +1.72 38 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 10.03 +1.67 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 9.21 +1.41 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 8.51 +1.27 38 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 7.96 +1.28 38 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 7.40 +1.28 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.85 +1.29 38 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 6.29 +1.10 38 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 5.74 +0.92 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 241.67 +6.72 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 232.55 +6.70 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 223.47 +6.58 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 214.70 +6.55 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 205.98 +6.53 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 197.49 +6.32 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 189.23 +6.32 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 180.99 +6.08 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 173.23 +6.04 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 165.53 +6.05 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 157.95 +5.72 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 150.84 +5.71 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 143.73 +5.71 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 136.80 +5.31 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 130.37 +5.31 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 123.94 +5.31 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 117.59 +4.85 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 111.89 +4.85 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 103.01 +1.67 34 0 84 0
29SEP26 510.00 C 0.00 0.00 0.00 100.49 +4.53 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 92.51 +4.21 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 87.72 +4.21 34 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 85.50 +6.77 35 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 80.69 +6.10 35 0 12 0
29SEP26 560.00 C 0.00 0.00 0.00 74.23 +1.50 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 70.19 +1.63 34 0 0 0
29SEP26 580.00 C 60.00 60.00 60.00 68.19 +5.68 35 1 1 +1
29SEP26 590.00 C 0.00 0.00 0.00 64.26 +5.07 35 0 0 0
29SEP26 600.00 C 47.00 47.00 46.00 59.01 +3.15 34 2 26 +1
29SEP26 610.00 C 0.00 0.00 0.00 55.69 +3.15 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 52.37 +1.63 35 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 49.18 +2.62 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 47.97 +2.70 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 45.23 +2.70 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 42.49 +2.69 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 39.76 +2.31 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 37.51 +2.18 35 0 3 0
29SEP26 690.00 C 29.00 29.00 29.00 34.33 +1.12 35 7 8 +7
29SEP26 700.00 C 0.00 0.00 0.00 33.27 +2.19 35 0 7 0
TOTAL CALL 4,257 58,902 +2,970
07NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 0.01 -0.03 92 0 60 0
07NOV25 490.00 P 0.10 0.10 0.10 0.01 -0.12 80 12 20 +12
07NOV25 500.00 P 0.00 0.00 0.00 0.01 -0.38 68 0 107 0
07NOV25 510.00 P 0.35 0.35 0.35 0.01 -1.01 56 9 255 0
07NOV25 520.00 P 0.40 0.55 0.30 0.01 -2.26 44 435 401 -155
07NOV25 530.00 P 1.00 1.52 0.82 0.14 -4.34 45 43 166 -17
07NOV25 540.00 P 2.68 3.88 0.90 0.90 -7.05 45 112 245 +5
07NOV25 550.00 P 6.66 6.66 2.80 3.25 -9.58 45 100 195 -14
07NOV25 560.00 P 17.38 17.38 7.50 8.45 -10.11 45 32 115 -13
07NOV25 570.00 P 22.20 22.20 18.66 16.35 -9.56 46 12 65 -11
07NOV25 580.00 P 0.00 0.00 0.00 25.50 -9.83 0 0 113 0
07NOV25 590.00 P 0.00 0.00 0.00 35.50 -7.85 0 0 34 0
07NOV25 600.00 P 0.00 0.00 0.00 45.50 -7.35 0 0 0 0
07NOV25 610.00 P 0.00 0.00 0.00 55.50 -7.12 0 0 42 0
07NOV25 620.00 P 0.00 0.00 0.00 65.50 -7.03 0 0 0 0
07NOV25 630.00 P 0.00 0.00 0.00 75.50 -7.00 0 0 18 0
07NOV25 640.00 P 0.00 0.00 0.00 85.50 -7.00 0 0 0 0
07NOV25 650.00 P 0.00 0.00 0.00 95.50 -7.00 0 0 0 0
07NOV25 660.00 P 0.00 0.00 0.00 105.50 -7.00 0 0 3 0
14NOV25 460.00 P 0.00 0.00 0.00 0.01 -0.23 41 0 15 0
14NOV25 470.00 P 0.00 0.00 0.00 0.02 -0.47 39 0 74 0
14NOV25 480.00 P 0.00 0.00 0.00 0.07 -0.88 40 0 66 0
14NOV25 490.00 P 1.30 1.30 0.99 0.21 -1.52 40 3 22 +3
14NOV25 500.00 P 1.49 1.50 1.26 0.52 -2.42 40 9 92 +8
14NOV25 510.00 P 2.69 2.69 1.85 1.14 -3.55 40 26 72 -4
14NOV25 520.00 P 4.20 4.20 3.71 2.32 -4.80 40 3 35 +2
14NOV25 530.00 P 6.61 7.90 5.60 4.22 -6.12 40 85 153 +68
14NOV25 540.00 P 11.00 12.30 9.60 7.12 -7.39 41 31 107 +27
14NOV25 550.00 P 16.50 16.50 12.80 11.18 -8.40 41 33 121 +33
14NOV25 560.00 P 19.62 23.20 19.58 16.45 -8.36 41 45 83 +45
14NOV25 570.00 P 29.69 29.69 26.00 22.96 -8.46 42 22 71 +22
14NOV25 580.00 P 34.00 34.00 34.00 30.52 -8.25 43 7 8 +7
14NOV25 590.00 P 0.00 0.00 0.00 37.84 -8.92 40 0 15 0
14NOV25 600.00 P 0.00 0.00 0.00 46.71 -8.58 40 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 56.03 -8.22 40 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 65.69 -7.84 40 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 75.54 -7.52 40 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 85.50 -7.27 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 95.50 -7.10 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 338 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,619 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.30 +0.04 57 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.50 +0.04 57 0 236 0
27NOV25 430.00 P 0.00 0.00 0.00 0.80 +0.02 57 0 423 0
27NOV25 440.00 P 0.00 0.00 0.00 1.25 +0.06 57 0 444 0
27NOV25 450.00 P 0.00 0.00 0.00 1.86 +0.04 57 0 872 0
27NOV25 460.00 P 2.86 2.86 2.86 2.77 +0.01 57 2 298 0
27NOV25 470.00 P 3.92 5.00 3.92 3.86 -0.06 57 24 542 +11
27NOV25 480.00 P 6.50 6.70 6.32 5.37 -0.06 57 62 460 -40
27NOV25 490.00 P 8.30 8.86 7.83 7.25 -0.19 57 73 1,738 +32
27NOV25 500.00 P 10.24 11.80 10.00 9.50 -0.39 58 195 2,319 -92
27NOV25 510.00 P 14.81 15.00 14.35 12.17 -0.64 58 11 1,281 +7
27NOV25 520.00 P 19.00 19.50 18.70 15.51 -0.69 58 633 1,769 +503
27NOV25 530.00 P 22.00 23.80 22.00 19.29 -1.04 58 6 1,622 +3
27NOV25 540.00 P 29.65 32.20 29.60 23.48 -1.52 58 541 1,061 +90
27NOV25 550.00 P 36.15 36.15 35.76 28.44 -1.72 58 58 2,992 +58
27NOV25 560.00 P 0.00 0.00 0.00 33.86 -2.06 59 0 1,046 0
27NOV25 570.00 P 0.00 0.00 0.00 39.66 -2.67 59 0 137 0
27NOV25 580.00 P 0.00 0.00 0.00 46.23 -2.90 59 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 53.13 -1.67 60 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 60.45 -1.96 60 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 68.30 -1.99 61 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 76.36 -2.24 62 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 82.45 -4.75 57 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 90.96 -5.03 57 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 99.74 -5.39 57 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 108.75 -5.62 57 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 117.91 -9.62 57 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 127.29 -6.09 57 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 136.75 -6.29 57 0 448 0
27NOV25 700.00 P 171.00 171.00 171.00 150.77 -6.63 78 1 797 0
27NOV25 710.00 P 0.00 0.00 0.00 156.05 -6.60 57 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 165.85 -6.71 57 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 175.68 -6.83 57 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 185.58 -6.92 57 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 195.52 -6.98 57 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 86 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 81 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 80 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 77 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 66 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 471 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 681 0
30DEC25 300.00 P 0.30 0.30 0.30 0.01 0.00 49 5 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 298 0
30DEC25 350.00 P 0.50 0.60 0.50 0.04 -0.01 42 15 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.15 0.00 42 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 2,357 0
30DEC25 400.00 P 0.00 0.00 0.00 0.60 -0.06 42 0 4,064 0
30DEC25 410.00 P 0.00 0.00 0.00 0.92 -0.06 42 0 2,928 0
30DEC25 420.00 P 3.10 3.10 3.10 1.37 -0.14 42 1 2,616 0
30DEC25 430.00 P 0.00 0.00 0.00 1.95 -0.24 42 0 1,603 0
30DEC25 440.00 P 4.68 4.68 4.68 2.68 -0.36 42 20 3,018 0
30DEC25 450.00 P 0.00 0.00 0.00 3.82 -0.30 43 0 619 0
30DEC25 460.00 P 6.95 6.95 6.95 5.11 -0.46 43 7 703 0
30DEC25 470.00 P 0.00 0.00 0.00 6.62 -0.66 43 0 239 0
30DEC25 480.00 P 12.85 12.85 12.80 8.63 -0.68 43 2 416 0
30DEC25 490.00 P 0.00 0.00 0.00 10.90 -0.97 43 0 324 0
30DEC25 500.00 P 20.08 20.08 20.08 13.56 -1.17 43 16 1,999 0
30DEC25 510.00 P 23.30 23.30 23.30 16.75 -1.33 43 1 1,047 +1
30DEC25 520.00 P 28.64 28.64 28.64 20.18 -1.77 43 1 2,460 0
30DEC25 530.00 P 0.00 0.00 0.00 24.31 -1.78 43 0 1,620 0
30DEC25 540.00 P 39.74 40.20 38.77 28.74 -2.27 43 175 1,221 +170
30DEC25 550.00 P 0.00 0.00 0.00 33.68 -1.44 43 1,000 1,949 +1,000
30DEC25 560.00 P 0.00 0.00 0.00 39.10 -1.61 44 0 116 0
30DEC25 570.00 P 0.00 0.00 0.00 44.88 -3.20 44 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 51.22 -1.84 44 0 555 0
30DEC25 590.00 P 0.00 0.00 0.00 57.80 -2.09 44 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 64.97 -2.03 45 0 325 0
30DEC25 610.00 P 0.00 0.00 0.00 72.32 -2.26 45 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 80.19 -2.16 45 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 85.65 -4.89 42 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 93.86 -5.04 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 102.21 -5.36 42 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 110.88 -5.52 42 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 119.71 -7.82 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 128.73 -5.95 42 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 137.94 -6.10 42 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 150.77 -6.63 51 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 156.75 -6.39 42 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 166.30 -6.58 42 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 176.01 -6.66 42 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 185.77 -6.79 42 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 195.61 -6.89 42 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 205.53 -6.97 42 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 215.50 -7.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 225.50 -7.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 235.50 -7.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 245.50 -7.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 1.05 +0.07 40 0 3 0
29JAN26 400.00 P 0.00 0.00 0.00 1.51 +0.08 40 0 192 0
29JAN26 410.00 P 0.00 0.00 0.00 2.07 +0.08 40 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.80 +0.09 40 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 3.75 +0.07 40 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 4.81 +0.02 40 0 17 0
29JAN26 450.00 P 0.00 0.00 0.00 6.28 -0.16 40 0 12 0
29JAN26 460.00 P 0.00 0.00 0.00 7.90 -0.31 40 0 72 0
29JAN26 470.00 P 0.00 0.00 0.00 10.17 -0.06 40 0 47 0
29JAN26 480.00 P 17.89 18.30 17.50 12.52 -0.23 40 6 657 -1
29JAN26 490.00 P 19.80 21.38 19.80 15.18 -0.23 40 4 205 +2
29JAN26 500.00 P 25.00 25.00 25.00 18.28 -0.48 40 2 428 -1
29JAN26 510.00 P 0.00 0.00 0.00 21.65 -0.60 40 0 1,797 0
29JAN26 520.00 P 0.00 0.00 0.00 25.55 -0.82 40 0 430 0
29JAN26 530.00 P 39.17 39.17 39.17 29.70 -1.01 41 1 285 0
29JAN26 540.00 P 0.00 0.00 0.00 34.39 -1.25 41 0 233 0
29JAN26 550.00 P 0.00 0.00 0.00 39.35 -1.47 41 0 277 0
29JAN26 560.00 P 0.00 0.00 0.00 44.79 -1.79 41 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 50.58 -1.95 41 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 56.70 -2.39 41 0 30 0
29JAN26 590.00 P 0.00 0.00 0.00 63.29 -2.46 41 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 70.00 -0.93 42 0 15 0
29JAN26 610.00 P 0.00 0.00 0.00 75.08 -3.00 40 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 84.71 -1.04 42 0 64 0
29JAN26 630.00 P 0.00 0.00 0.00 89.89 -3.66 40 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 97.69 -3.97 40 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 105.71 -4.32 40 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 114.07 -4.44 40 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 122.49 -5.04 40 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 131.24 -5.00 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 140.11 -5.26 40 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 150.77 -6.63 43 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 158.31 -5.67 40 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 167.59 -5.94 40 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 177.01 -6.12 40 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 186.56 -6.29 40 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 196.17 -6.49 40 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 205.90 -6.64 40 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 215.70 -6.80 40 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 225.57 -6.93 40 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 235.50 -7.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 245.50 -7.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
26FEB26 460.00 P 12.17 16.20 12.17 10.81 -0.58 39 2 3 +2
26FEB26 470.00 P 0.00 0.00 0.00 13.44 -0.46 39 0 2 0
26FEB26 480.00 P 0.00 0.00 0.00 16.11 -0.46 39 0 20 0
26FEB26 490.00 P 0.00 0.00 0.00 19.03 -0.74 39 0 21 0
26FEB26 500.00 P 0.00 0.00 0.00 22.41 -0.74 39 0 171 0
26FEB26 510.00 P 0.00 0.00 0.00 25.95 -1.11 39 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 30.10 -1.11 39 0 10 0
26FEB26 530.00 P 0.00 0.00 0.00 34.29 -1.50 40 0 7 0
26FEB26 540.00 P 0.00 0.00 0.00 39.19 -1.56 40 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 44.18 -1.77 40 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 49.64 -2.09 40 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 53.83 -2.05 39 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 59.58 -2.62 39 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 65.99 -2.63 39 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 72.43 -2.94 39 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 79.26 -3.25 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 86.41 -3.29 39 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 93.61 -3.81 39 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 101.32 -3.92 39 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 109.15 -4.07 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 117.06 -4.53 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 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 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 51 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 50 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 49 0 129 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.65 0.65 0.65 0.01 0.00 44 10 135 -10
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 230.00 P 0.74 0.74 0.74 0.01 0.00 42 10 255 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 39 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 0.00 39 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 0.00 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 0.00 39 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.11 0.00 39 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.15 0.00 39 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 0.00 39 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.28 0.00 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.41 0.00 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.61 0.00 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.86 -0.01 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.19 -0.01 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.62 -0.03 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.13 -0.03 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.83 -0.07 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.59 -0.11 39 0 355 0
30MAR26 400.00 P 0.00 0.00 0.00 4.63 -0.14 39 0 329 0
30MAR26 410.00 P 0.00 0.00 0.00 5.72 -0.20 39 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 7.17 -0.24 39 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 8.68 -0.30 39 0 260 0
30MAR26 440.00 P 0.00 0.00 0.00 10.59 -0.40 39 0 108 0
30MAR26 450.00 P 0.00 0.00 0.00 12.61 -0.40 39 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 14.99 -1.08 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 17.61 -1.16 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 21.05 -0.94 40 0 88 0
30MAR26 490.00 P 0.00 0.00 0.00 24.46 -0.94 40 1,100 1,100 +1,100
30MAR26 500.00 P 0.00 0.00 0.00 27.89 -1.21 40 0 134 0
30MAR26 510.00 P 0.00 0.00 0.00 31.95 -1.33 40 0 81 0
30MAR26 520.00 P 0.00 0.00 0.00 35.10 -2.39 39 0 76 0
30MAR26 530.00 P 0.00 0.00 0.00 40.59 -0.56 40 0 90 0
30MAR26 540.00 P 0.00 0.00 0.00 45.59 -0.42 40 0 60 0
30MAR26 550.00 P 64.00 64.00 64.00 50.62 -2.02 40 1 11 +1
30MAR26 560.00 P 0.00 0.00 0.00 56.12 -2.34 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 61.96 -2.35 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 67.83 -2.75 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 74.27 -2.94 41 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 80.92 -2.96 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 85.06 -3.31 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 92.07 -3.47 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 102.24 -3.61 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 106.50 -3.88 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 114.12 -7.64 39 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 121.96 -7.93 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 129.85 -4.40 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 137.95 -4.72 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 150.76 -0.37 43 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 159.47 -0.23 44 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 168.24 -0.35 44 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 172.19 -5.34 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 181.12 -5.41 39 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 190.10 -5.63 39 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 199.20 -5.85 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 208.50 -5.93 39 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 217.85 -6.02 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 227.25 -6.23 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 236.78 -6.37 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 246.41 -6.46 39 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 256.10 -6.58 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 265.83 -6.73 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 275.67 -6.83 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 285.55 -6.95 39 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
29JUN26 250.00 P 1.30 1.30 1.30 0.15 0.00 38 100 606 +100
29JUN26 255.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 +0.01 38 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.71 +0.02 38 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.84 +0.04 38 0 72 0
29JUN26 300.00 P 2.68 3.10 2.68 1.01 +0.02 38 15 192 +15
29JUN26 310.00 P 0.00 0.00 0.00 1.32 +0.02 38 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.76 +0.01 38 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.28 +0.02 38 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.94 -0.01 38 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.71 0.00 38 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.63 -0.04 38 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.73 -0.20 38 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 6.91 -0.11 38 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 8.68 -0.10 38 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 9.95 -0.13 38 0 126 0
29JUN26 410.00 P 0.00 0.00 0.00 11.87 -0.22 38 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.91 -0.21 38 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.09 -0.40 38 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 18.73 -0.97 38 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 21.39 -1.04 38 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 25.11 -0.66 39 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 28.54 -0.65 39 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 31.99 -0.72 39 0 3 0
29JUN26 490.00 P 0.00 0.00 0.00 35.89 -1.00 39 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 40.09 -0.99 39 0 147 0
29JUN26 510.00 P 0.00 0.00 0.00 44.32 -1.06 39 0 0 0
29JUN26 520.00 P 58.00 58.00 58.00 48.94 -1.42 39 1 13 +1
29JUN26 530.00 P 0.00 0.00 0.00 53.95 -1.41 39 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 58.98 -1.43 39 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 64.20 -1.93 39 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 70.01 +0.17 39 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 75.84 -1.93 39 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 81.71 -2.30 39 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 85.53 -5.06 38 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 91.94 -2.42 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 98.37 -2.46 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 104.85 -3.01 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 111.94 -3.02 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 119.05 -3.04 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 126.19 -3.12 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 133.40 -3.64 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 141.13 -3.65 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 148.88 -3.66 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 156.65 -3.73 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 164.47 -4.18 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 172.67 -4.28 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 180.98 -4.30 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 189.31 -4.35 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 197.67 -4.64 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 206.20 -4.90 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 214.98 -4.93 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 223.79 -4.98 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 232.62 -5.11 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 241.53 -5.39 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 250.60 -5.56 38 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 259.82 -5.60 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 269.07 -5.70 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 278.36 -5.83 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 287.73 -6.04 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 297.19 -6.21 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 306.79 -6.28 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 316.42 -6.40 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 326.09 -6.54 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 335.84 -6.67 38 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 345.66 -6.84 38 0 0 0
29SEP26 320.00 P 5.75 5.85 5.75 2.64 -0.30 35 10 281 +10
29SEP26 330.00 P 0.00 0.00 0.00 3.39 -0.30 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.15 -0.42 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.36 -0.29 36 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.47 -0.49 36 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 7.82 -0.43 36 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.36 -0.69 36 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 10.93 -0.58 36 0 20 0
29SEP26 400.00 P 0.00 0.00 0.00 12.97 -0.96 36 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 14.61 -0.95 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.29 -1.30 36 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 19.98 -1.31 36 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 22.70 -1.33 36 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 25.63 -1.72 36 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 29.04 -1.73 36 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 32.46 -1.76 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 36.04 -2.20 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 40.22 -2.21 36 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 44.42 -2.23 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 48.66 -2.59 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 53.50 -1.11 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 58.51 -2.76 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 63.54 -2.82 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 68.79 -1.20 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 74.59 -3.33 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 78.08 -3.27 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 83.79 -3.38 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 89.79 -3.78 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 96.20 -3.81 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 102.64 -3.84 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 109.13 -3.91 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 115.82 -4.34 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 122.94 -4.37 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 130.09 -4.40 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 137.29 -4.44 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 144.54 -4.80 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 152.23 -4.89 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 160.01 -4.92 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 167.82 -4.97 35 0 0 0
TOTAL PUT 5,130 130,457 +2,980
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$ 5.16
27NOV25 4.10 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.56 +0.03 0 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.37 +0.02 11 0 50 0
27NOV25 4.90 C 0.27 0.27 0.27 0.28 +0.03 17 5 15 +5
27NOV25 5.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 150 0
27NOV25 5.25 C 0.05 0.07 0.05 0.07 +0.01 21 194 2,470 +162
27NOV25 5.50 C 0.02 0.02 0.02 0.02 0.00 23 20 1,865 -20
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 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 83 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.27 +0.02 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.49 +0.03 15 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.41 +0.02 18 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.33 +0.02 18 0 329 0
30DEC25 5.00 C 0.00 0.00 0.00 0.27 +0.03 20 0 1,751 0
30DEC25 5.25 C 0.00 0.00 0.00 0.13 +0.01 20 0 425 0
30DEC25 5.50 C 0.05 0.05 0.05 0.06 0.00 21 1 1,142 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 151 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 +0.01 15 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.61 +0.02 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.45 +0.02 19 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.38 +0.03 20 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 +0.02 21 0 160 0
29JAN26 5.50 C 0.10 0.10 0.10 0.10 +0.01 21 2 59 +2
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 21 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 0.00 14 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.63 0.00 17 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 50 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 +0.02 20 0 50 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 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 27 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 1.59 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.02 +0.04 15 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 +0.03 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 +0.03 19 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 +0.02 19 0 440 0
30MAR26 4.90 C 0.00 0.00 0.00 0.45 +0.02 20 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 +0.01 20 0 897 0
30MAR26 5.50 C 0.16 0.16 0.16 0.16 0.00 20 10 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 1,720 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.17 +0.05 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.03 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 +0.02 21 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 0.00 22 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 22 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 22 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 22 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 23 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.03 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.03 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.02 21 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.02 21 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.03 22 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 232 21,193 +149
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 433 0
27NOV25 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1,020 0
27NOV25 5.25 P 0.00 0.00 0.00 0.16 -0.03 23 0 1,236 0
27NOV25 5.50 P 0.35 0.35 0.35 0.36 -0.04 26 10 295 +10
27NOV25 5.75 P 0.00 0.00 0.00 0.61 -0.03 37 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.11 -0.02 56 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.36 -0.06 64 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.60 -0.03 65 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.86 -0.02 80 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.11 -0.02 87 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.36 -0.02 94 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.61 -0.05 100 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.86 -0.06 106 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.11 -0.05 112 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 50 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 -0.02 19 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 825 0
30DEC25 5.25 P 0.00 0.00 0.00 0.21 -0.02 21 0 1,519 0
30DEC25 5.50 P 0.00 0.00 0.00 0.39 -0.03 23 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.61 -0.04 25 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.01 34 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.11 -0.03 37 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.36 -0.06 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.60 -0.03 44 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.03 57 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.11 -0.02 58 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.36 -0.02 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.61 -0.05 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.86 -0.06 71 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.11 -0.05 75 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 0.00 22 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.02 21 0 170 0
29JAN26 5.50 P 0.00 0.00 0.00 0.42 -0.02 23 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.61 -0.02 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 -0.03 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.11 -0.02 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.36 -0.02 52 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 0.00 22 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.27 -0.02 21 0 50 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 -0.05 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.61 -0.02 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.03 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.11 -0.02 44 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.36 -0.02 47 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 22 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.01 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.02 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 -0.03 22 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 -0.03 23 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.03 25 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.05 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.61 -0.03 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 -0.03 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.02 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 -0.05 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.06 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 -0.05 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.02 21 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.03 21 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.02 21 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.03 21 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.03 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.03 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.04 21 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.05 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.05 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.05 20 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.03 21 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.21 -0.03 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 -0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 22 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 -0.02 22 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.03 23 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 -0.04 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.04 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.04 24 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.04 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.05 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.05 21 0 0 0
TOTAL PUT 10 15,302 +10
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$ 12.03
27NOV25 7.00 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.79 +0.18 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.55 +0.19 81 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.30 +0.19 75 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 4.05 +0.19 69 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.80 +0.19 63 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.55 +0.19 57 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.30 +0.19 52 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.07 +0.21 66 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.82 +0.21 60 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.55 +0.19 35 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.31 +0.20 44 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 2.08 +0.21 48 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.57 +0.21 34 0 372 0
27NOV25 11.00 C 1.05 1.20 1.00 1.12 +0.16 35 118 177 -45
27NOV25 11.50 C 0.00 0.00 0.00 0.73 +0.10 34 0 338 0
27NOV25 12.00 C 0.42 0.42 0.42 0.44 +0.08 35 19 103 -3
27NOV25 12.50 C 0.28 0.28 0.26 0.24 +0.05 36 23 370 0
27NOV25 13.00 C 0.16 0.16 0.16 0.12 +0.03 36 11 284 0
27NOV25 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 90 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 7.06 +0.19 88 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.81 +0.19 80 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.59 +0.24 82 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.33 +0.20 71 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.09 +0.23 72 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.82 +0.19 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.57 +0.19 42 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.32 +0.19 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.10 +0.24 58 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.84 +0.20 50 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.60 +0.21 50 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 3.33 +0.19 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.08 +0.18 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.86 +0.17 41 0 11 0
30DEC25 9.50 C 2.61 2.61 2.61 2.58 +0.16 20 1 36 0
30DEC25 9.75 C 0.00 0.00 0.00 2.36 +0.21 33 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 2.13 +0.20 34 0 257 0
30DEC25 10.50 C 0.00 0.00 0.00 1.74 +0.25 38 0 229 0
30DEC25 11.00 C 0.00 0.00 0.00 1.28 +0.15 33 0 93 0
30DEC25 11.50 C 0.88 0.88 0.88 0.94 +0.10 33 5 101 -5
30DEC25 12.00 C 0.70 0.70 0.66 0.66 +0.08 33 132 717 +132
30DEC25 12.50 C 0.00 0.00 0.00 0.47 +0.09 34 0 70 0
30DEC25 13.00 C 0.00 0.00 0.00 0.30 +0.06 34 0 14 0
30DEC25 13.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 92 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 43 0
30DEC25 14.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 7.00 C 0.00 0.00 0.00 5.09 +0.19 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.84 +0.19 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.34 +0.18 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.10 +0.19 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.85 +0.19 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.60 +0.19 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.39 +0.23 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.15 +0.21 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.95 +0.26 42 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.67 +0.15 35 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.43 +0.22 33 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 2.14 +0.13 24 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.83 +0.20 35 0 371 0
29JAN26 11.00 C 1.40 1.40 1.40 1.39 +0.13 31 1 330 0
29JAN26 11.50 C 0.00 0.00 0.00 1.07 +0.08 31 0 55 0
29JAN26 12.00 C 0.00 0.00 0.00 0.78 +0.03 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 3.91 +0.24 41 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.75 +0.30 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.50 +0.28 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.26 +0.29 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.02 +0.22 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.78 +0.26 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.55 +0.24 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 +0.29 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.88 +0.21 32 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.55 +0.19 33 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 +0.12 31 0 15 0
26FEB26 12.00 C 0.94 0.94 0.94 0.93 +0.10 32 1 2 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.54 +0.06 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 7.10 +0.19 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.85 +0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.61 +0.19 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.36 +0.19 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.11 +0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.87 +0.19 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.62 +0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.37 +0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.13 +0.19 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.64 +0.19 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.40 +0.14 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.18 +0.25 38 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.94 +0.20 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.75 +0.28 41 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.50 +0.22 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.26 +0.25 36 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 +0.19 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.78 +0.23 32 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.57 +0.20 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 +0.22 33 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.98 +0.21 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.63 +0.18 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.28 +0.04 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.07 +0.14 32 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.84 +0.11 32 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.67 +0.07 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.52 +0.06 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.68 +0.19 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.44 +0.19 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.20 +0.19 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.96 +0.21 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.79 +0.34 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.49 +0.23 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 +0.27 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 +0.26 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.83 +0.30 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 +0.25 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 +0.22 29 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 +0.21 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.91 +0.18 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 +0.18 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 +0.18 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 +0.15 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 +0.14 31 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.61 +0.13 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 +0.08 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 +0.11 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.96 +0.10 32 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 +0.09 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 +0.08 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 - 33 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 5.20 +0.19 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.97 +0.18 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.79 +0.24 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.51 +0.18 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.28 +0.18 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.06 +0.18 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.85 +0.18 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 +0.18 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.17 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 +0.17 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.17 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 +0.21 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 +0.18 30 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 +0.18 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 +0.08 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.13 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.12 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.11 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 +0.06 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 +0.06 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.05 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 - 32 0 0 -
TOTAL CALL 311 7,718 +80
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 248 0
27NOV25 11.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 226 0
27NOV25 11.50 P 0.00 0.00 0.00 0.18 -0.07 35 0 257 0
27NOV25 12.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 95 0
27NOV25 12.50 P 0.00 0.00 0.00 0.70 -0.14 37 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.10 -0.16 40 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.54 -0.19 42 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.01 -0.22 46 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.49 -0.25 48 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.99 -0.26 55 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.47 -0.27 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.97 -0.22 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.47 - 0 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 47 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 119 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 291 0
30DEC25 10.50 P 0.11 0.11 0.11 0.10 -0.03 33 14 193 +12
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 104 0
30DEC25 11.50 P 0.00 0.00 0.00 0.35 -0.07 33 0 170 0
30DEC25 12.00 P 0.55 0.55 0.54 0.59 -0.06 34 65 190 +60
30DEC25 12.50 P 0.92 0.92 0.92 0.87 -0.10 34 15 15 +15
30DEC25 13.00 P 0.00 0.00 0.00 1.23 -0.15 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.65 -0.15 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.09 -0.17 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.57 -0.17 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.99 -0.26 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.48 -0.29 39 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.98 -0.21 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.47 - 0 0 0 -
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 -0.03 32 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.17 -0.05 32 0 365 0
29JAN26 11.00 P 0.00 0.00 0.00 0.29 -0.07 32 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.46 -0.09 32 0 310 0
29JAN26 12.00 P 0.72 0.72 0.72 0.70 -0.11 33 30 75 +30
29JAN26 12.50 P 0.00 0.00 0.00 0.97 -0.13 32 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.33 -0.17 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.71 -0.19 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.13 -0.20 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.57 -0.22 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.04 -0.23 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.53 -0.24 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.99 -0.23 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.48 - 40 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.36 -0.06 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.77 -0.10 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.06 -0.12 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.40 -0.15 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.77 -0.17 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.15 -0.21 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.61 -0.20 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.06 -0.21 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.53 -0.24 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.99 -0.23 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.48 - 36 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.03 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.63 -0.08 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.87 -0.13 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.17 -0.13 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.47 -0.17 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.88 -0.14 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.17 -0.26 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.66 -0.16 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.10 -0.22 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.56 -0.21 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.99 -0.23 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.48 - 33 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.03 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.86 -0.06 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.12 -0.10 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.40 -0.13 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.72 -0.13 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.07 -0.14 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.45 -0.15 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 -0.12 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 -0.17 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 -0.20 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 -0.21 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.60 - 37 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.02 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.03 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 -0.10 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 -0.10 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 -0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 -0.12 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 -0.12 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.11 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.13 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.14 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 -0.16 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 - 32 0 0 -
TOTAL PUT 124 6,681 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.26
27NOV25 0.80 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.05 +0.01 36 0 33 0
27NOV25 1.30 C 0.03 0.03 0.03 0.03 0.00 37 20 120 0
27NOV25 1.35 C 0.00 0.00 0.00 0.02 0.00 42 0 96 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.26 +0.02 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.12 +0.02 43 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 +0.02 48 0 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.05 +0.01 42 0 80 0
30DEC25 1.40 C 0.03 0.03 0.03 0.04 +0.01 45 2 10 +2
30DEC25 1.45 C 0.00 0.00 0.00 0.03 +0.01 45 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.47 +0.03 53 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JAN26 1.20 C 0.12 0.12 0.12 0.14 +0.02 43 20 0 -20
29JAN26 1.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JAN26 1.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.06 0.00 38 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 +0.03 85 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 +0.03 74 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 +0.03 64 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 +0.02 41 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 +0.01 40 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 +0.01 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 42 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 +0.01 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 +0.01 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 40 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 40 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29JUN26 1.80 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 0.02 0.00 35 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 +0.03 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 +0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 +0.01 43 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 +0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
TOTAL CALL 42 2,060 -18
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 -0.01 39 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
27NOV25 1.25 P 0.04 0.04 0.04 0.04 -0.02 38 6 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.07 -0.03 39 0 22 0
27NOV25 1.35 P 0.00 0.00 0.00 0.11 -0.03 44 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.15 -0.03 44 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.25 -0.03 61 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.30 -0.03 69 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.35 -0.02 76 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.40 -0.02 83 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 -0.01 40 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
30DEC25 1.25 P 0.00 0.00 0.00 0.08 -0.01 45 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.11 -0.01 46 0 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.14 -0.02 46 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.18 -0.02 48 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.22 -0.02 49 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.35 -0.02 50 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.50 -0.02 63 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.55 -0.02 67 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 7 0
29JAN26 1.35 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 -0.02 56 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 42 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.10 -0.01 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 -0.01 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 -0.01 43 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 -0.02 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.22 -0.01 45 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.01 51 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 -0.02 50 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.02 52 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 -0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.02 43 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.40 -0.02 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 -0.02 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 -0.03 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 -0.03 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 -0.02 45 0 0 0
TOTAL PUT 6 1,483 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.23
27NOV25 1.95 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.43 +0.04 0 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.34 +0.05 27 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 203 0
27NOV25 3.10 C 0.18 0.18 0.17 0.18 +0.03 32 11 28 -6
27NOV25 3.20 C 0.00 0.00 0.00 0.12 +0.03 32 0 98 0
27NOV25 3.30 C 0.08 0.08 0.07 0.08 +0.02 34 36 72 +14
27NOV25 3.40 C 0.05 0.05 0.05 0.04 0.00 31 2 3 +1
27NOV25 3.50 C 0.03 0.03 0.03 0.03 +0.01 36 1 39 +1
27NOV25 3.60 C 0.02 0.02 0.02 0.02 +0.01 38 58 100 +47
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.54 +0.05 66 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.49 +0.05 61 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.44 +0.05 56 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.39 +0.05 51 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.34 +0.06 41 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.04 +0.05 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.74 +0.05 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.64 +0.05 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.55 +0.05 28 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.45 +0.04 23 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.36 +0.03 23 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.22 +0.02 27 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.17 +0.01 29 0 66 0
30DEC25 3.30 C 0.00 0.00 0.00 0.13 +0.02 31 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.09 0.00 30 0 5 0
30DEC25 3.50 C 0.08 0.08 0.08 0.07 +0.01 32 4 4 +4
30DEC25 3.60 C 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.30 +0.05 51 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.25 +0.05 48 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.15 +0.05 42 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.85 +0.05 24 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.21 +0.02 29 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.17 +0.02 30 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.13 +0.02 30 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 +0.05 32 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 4.00 C 0.05 0.05 0.05 0.04 +0.01 32 2 2 +2
26FEB26 4.10 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.05 46 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.05 43 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.05 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.05 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 +0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.05 27 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 +0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.87 +0.05 27 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.78 +0.05 28 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.69 +0.05 28 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 +0.04 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.53 +0.05 29 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.46 +0.05 30 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 +0.04 30 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.29 +0.04 31 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.24 +0.03 31 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.20 +0.02 31 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.14 +0.02 31 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 +0.05 36 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 +0.05 33 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.17 +0.04 23 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.82 +0.04 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 +0.05 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 +0.04 32 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
29JUN26 3.00 C 0.45 0.45 0.45 0.46 +0.04 32 4 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 +0.03 31 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 +0.03 31 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 +0.02 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 0.00 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.05 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 +0.05 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 +0.03 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 +0.03 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.03 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.03 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
TOTAL CALL 118 3,289 +63
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
27NOV25 3.00 P 0.03 0.03 0.03 0.02 -0.02 31 7 70 0
27NOV25 3.10 P 0.05 0.05 0.05 0.05 -0.02 34 10 65 -2
27NOV25 3.20 P 0.09 0.09 0.09 0.09 -0.03 34 2 19 +2
27NOV25 3.30 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.21 -0.04 34 0 3 0
27NOV25 3.50 P 0.31 0.31 0.31 0.30 -0.04 39 2 2 +2
27NOV25 3.60 P 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.78 -0.04 58 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 47 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 33 0 77 0
30DEC25 3.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 230 0
30DEC25 3.10 P 0.09 0.09 0.06 0.09 -0.02 31 3 108 +3
30DEC25 3.20 P 0.14 0.14 0.14 0.13 -0.04 30 12 33 +12
30DEC25 3.30 P 0.00 0.00 0.00 0.19 -0.02 32 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.59 -0.05 36 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 -0.02 30 0 2 0
29JAN26 3.20 P 0.17 0.17 0.17 0.16 -0.02 30 2 73 +2
29JAN26 3.30 P 0.00 0.00 0.00 0.22 -0.02 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 2.90 P 0.07 0.07 0.07 0.07 -0.02 29 3 3 +3
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.62 -0.05 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.71 -0.05 35 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 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 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 32 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 0.00 30 0 7 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 -0.01 31 0 7 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 112 0
30MAR26 3.10 P 0.00 0.00 0.00 0.17 -0.02 31 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 -0.03 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 32 0 76 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.02 31 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.97 -0.04 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 0.01 -0.01 28 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 -0.02 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 6 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 -0.02 29 0 1 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.02 30 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.02 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.03 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
TOTAL PUT 41 2,922 +22
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$ 32.42
27NOV25 15.50 C 0.00 0.00 0.00 16.95 +2.92 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 16.45 +2.92 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.95 +2.91 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.45 +2.91 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.96 +2.92 92 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.46 +2.92 86 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.96 +2.92 80 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.46 +2.92 72 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.96 +2.92 60 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.46 +2.92 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 11.46 +2.91 0 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 10.47 +2.92 61 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 9.47 +2.91 52 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 8.48 +2.92 53 0 70 0
27NOV25 25.00 C 6.50 7.32 6.50 7.50 +2.88 53 2 95 -1
27NOV25 26.00 C 0.00 0.00 0.00 6.53 +2.81 52 0 57 0
27NOV25 27.00 C 3.88 4.88 3.88 5.58 +2.69 51 12 104 -12
27NOV25 28.00 C 0.00 0.00 0.00 4.68 +2.52 51 0 22 0
27NOV25 29.00 C 0.00 0.00 0.00 3.81 +2.24 49 0 138 0
27NOV25 30.00 C 0.00 0.00 0.00 3.05 +1.95 50 0 172 0
27NOV25 31.00 C 0.00 0.00 0.00 2.37 +1.63 49 0 69 0
27NOV25 32.00 C 1.11 1.80 1.08 1.80 +1.32 50 30 40 +10
27NOV25 33.00 C 0.60 1.40 0.60 1.30 +0.98 49 19 52 +5
27NOV25 34.00 C 0.50 0.99 0.50 0.99 +0.80 51 44 86 +29
27NOV25 35.00 C 0.30 0.76 0.30 0.69 +0.58 51 42 49 +24
27NOV25 36.00 C 0.29 0.29 0.29 0.47 +0.40 51 6 37 +6
27NOV25 37.00 C 0.25 0.40 0.25 0.31 +0.27 50 28 34 -12
27NOV25 38.00 C 0.12 0.18 0.12 0.20 +0.18 50 13 15 +13
27NOV25 39.00 C 0.14 0.19 0.14 0.13 +0.12 51 5 5 +4
30DEC25 8.75 C 0.00 0.00 0.00 23.72 +2.92 118 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.47 +2.92 111 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.22 +2.92 104 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.97 +2.92 89 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.72 +2.92 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.47 +2.92 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.98 +2.92 104 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.48 +2.92 93 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.98 +2.92 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.48 +2.92 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.99 +2.92 87 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.49 +2.92 78 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.99 +2.92 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.49 +2.92 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.00 +2.92 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.50 +2.92 64 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.00 +2.92 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.50 +2.91 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 16.01 +2.92 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.51 +2.92 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.01 +2.92 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.51 +2.91 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.02 +2.92 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.52 +2.91 42 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.03 +2.92 51 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.53 +2.91 47 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.67 +3.05 69 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.56 +2.85 46 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.59 +2.82 46 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.49 +2.64 0 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.60 +2.61 37 1 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.84 +2.67 47 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 5.96 +2.46 46 0 34 0
30DEC25 28.00 C 4.50 4.50 4.50 5.15 +2.36 46 2 58 -1
30DEC25 29.00 C 4.07 4.07 4.07 4.36 +2.10 45 2 45 0
30DEC25 30.00 C 2.43 3.10 2.43 3.73 +1.94 46 3 39 -3
30DEC25 31.00 C 2.99 2.99 2.99 3.11 +1.70 46 1 53 -1
30DEC25 32.00 C 1.80 2.29 1.80 2.56 +1.46 45 3 39 0
30DEC25 33.00 C 1.45 2.23 1.45 2.15 +1.31 46 19 16 +10
30DEC25 34.00 C 0.00 0.00 0.00 1.78 +1.15 47 0 1 0
30DEC25 35.00 C 1.24 1.38 1.22 1.45 +0.99 47 14 51 +11
30DEC25 36.00 C 0.00 0.00 0.00 1.13 +0.79 47 0 22 0
30DEC25 37.00 C 0.00 0.00 0.00 0.92 +0.68 47 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 0.72 +0.55 47 0 1 0
30DEC25 39.00 C 0.39 0.52 0.39 0.56 +0.44 47 3 3 +3
29JAN26 18.00 C 0.00 0.00 0.00 14.57 +2.91 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.08 +2.91 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.59 +2.91 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.10 +2.90 47 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.61 +2.89 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.88 +3.13 65 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 10.69 +2.84 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.76 +2.79 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.85 +2.54 46 0 0 0
29JAN26 25.00 C 8.10 8.10 8.10 7.89 +2.59 43 1 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.15 +2.60 46 1 1 -1
29JAN26 27.00 C 0.00 0.00 0.00 6.32 +2.44 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.68 +2.42 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.78 +2.03 43 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 4.30 +2.00 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.64 +1.74 45 0 21 0
29JAN26 32.00 C 3.14 3.14 3.14 3.16 +1.59 45 2 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.76 +1.46 46 0 1 0
29JAN26 34.00 C 2.13 2.13 2.13 2.37 +1.32 47 15 15 +15
29JAN26 35.00 C 0.00 0.00 0.00 1.99 +1.15 46 0 15 0
29JAN26 36.00 C 1.55 1.55 1.55 1.71 +1.04 47 15 15 +15
29JAN26 37.00 C 1.38 1.38 1.38 1.44 +0.91 47 15 15 +15
29JAN26 38.00 C 0.00 0.00 0.00 1.20 +0.80 47 0 0 0
29JAN26 39.00 C 0.80 0.85 0.80 1.00 +0.69 47 2 2 +2
26FEB26 20.00 C 0.00 0.00 0.00 12.69 - 44 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 11.88 +2.98 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.81 +2.81 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.90 +2.75 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.03 +2.69 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.18 +2.44 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.38 +2.35 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.62 +2.26 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.91 +2.30 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.25 +2.15 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.50 +1.86 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.03 +1.79 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.54 +1.64 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.09 +1.47 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.76 +1.41 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.39 +1.27 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.07 +1.15 45 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 1.77 +1.02 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.52 +0.92 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.29 +0.81 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.79 +2.92 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.55 +2.92 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.30 +2.92 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.05 +2.92 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.81 +2.92 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.56 +2.92 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.07 +2.92 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.57 +2.92 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.08 +2.92 43 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.59 +2.92 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.09 +2.91 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.60 +2.92 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.11 +2.92 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.62 +2.92 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.12 +2.91 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.63 +2.91 40 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.14 +2.91 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.65 +2.91 43 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.16 +2.90 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.68 +2.91 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.19 +2.90 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.91 +3.11 61 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.23 +2.88 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.75 +2.87 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.28 +2.86 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.89 +2.78 50 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 11.94 +2.83 47 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.14 +2.87 50 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 10.15 +2.74 46 1 2 -1
30MAR26 24.00 C 0.00 0.00 0.00 9.40 +2.69 48 1 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.57 +2.59 47 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 7.70 +2.45 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 6.97 +2.36 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.30 +2.23 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.66 +2.07 44 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 5.07 +1.94 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.52 +1.80 44 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.99 +1.63 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.59 +1.57 44 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 3.23 +1.47 45 0 0 0
30MAR26 35.00 C 2.81 2.81 2.81 2.85 +1.35 45 10 24 +10
30MAR26 36.00 C 0.00 0.00 0.00 2.52 +1.24 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.19 +1.10 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.95 +1.06 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.70 +0.95 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.85 +2.92 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.61 +2.92 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.12 +2.92 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.63 +2.92 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.14 +2.92 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.65 +2.92 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.16 +2.92 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.67 +2.92 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.18 +2.92 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.69 +2.92 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.20 +2.91 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.71 +2.91 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.23 +2.91 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.74 +2.90 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.26 +2.90 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.78 +2.89 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.30 +2.88 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.91 +2.95 51 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.36 +2.86 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.89 +2.84 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.43 +2.83 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 +2.82 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.09 +2.78 45 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 11.22 +2.71 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.38 +2.64 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.59 +2.58 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 +2.49 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.11 +2.40 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.43 +2.30 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.80 +2.21 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.20 +2.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.74 +1.97 46 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 5.13 +1.79 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.69 +1.72 45 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.21 +1.64 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.94 +1.60 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.45 +1.38 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.20 +1.37 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.81 +1.21 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.60 +1.22 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.35 +1.14 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.32 +2.86 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.91 +2.90 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.39 +2.83 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.93 +2.81 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.48 +2.78 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.03 +2.76 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.17 +2.70 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.33 +2.64 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.54 +2.57 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.77 +2.48 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.07 +2.41 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.38 +2.30 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.76 +2.22 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.15 +2.11 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.61 +1.89 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.09 +1.93 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.60 +1.81 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.31 +1.87 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.75 +1.64 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.37 +1.53 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 +1.46 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.69 +1.29 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.40 +1.22 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.23 +1.32 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.87 +1.14 44 0 0 0
TOTAL CALL 312 2,194 +140
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
27NOV25 20.00 P 0.01 0.01 0.01 0.01 0.00 81 3 27 +3
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 607 0
27NOV25 25.00 P 0.07 0.07 0.07 0.02 -0.08 51 3 182 -3
27NOV25 26.00 P 0.09 0.11 0.08 0.05 -0.16 51 7 47 -1
27NOV25 27.00 P 0.20 0.20 0.15 0.11 -0.28 51 27 108 0
27NOV25 28.00 P 0.31 0.31 0.20 0.20 -0.48 51 22 47 0
27NOV25 29.00 P 0.51 0.51 0.32 0.36 -0.72 51 26 60 +16
27NOV25 30.00 P 0.90 0.97 0.55 0.58 -1.03 50 40 56 +27
27NOV25 31.00 P 1.18 1.18 0.91 0.92 -1.35 51 7 18 +6
27NOV25 32.00 P 2.05 2.05 1.30 1.35 -1.65 51 15 15 +14
27NOV25 33.00 P 1.91 2.03 1.86 1.90 -1.95 51 3 3 +2
27NOV25 34.00 P 2.51 2.51 2.41 2.55 -2.23 52 4 2 +2
27NOV25 35.00 P 0.00 0.00 0.00 3.29 -2.35 54 0 2 0
27NOV25 36.00 P 0.00 0.00 0.00 4.07 -2.45 54 0 3 0
27NOV25 37.00 P 0.00 0.00 0.00 4.79 -2.71 48 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 5.58 -2.92 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 6.66 -2.84 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 78 2 11 +2
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
30DEC25 22.00 P 0.09 0.09 0.09 0.03 -0.04 48 2 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 -0.07 48 0 535 0
30DEC25 24.00 P 0.18 0.18 0.15 0.10 -0.12 47 3 534 -1
30DEC25 25.00 P 0.20 0.20 0.20 0.17 -0.20 47 1 135 +1
30DEC25 26.00 P 0.37 0.37 0.29 0.27 -0.31 47 13 170 0
30DEC25 27.00 P 0.00 0.00 0.00 0.42 -0.44 47 0 15 0
30DEC25 28.00 P 0.80 0.80 0.57 0.63 -0.59 47 21 41 +19
30DEC25 29.00 P 1.10 1.10 0.82 0.87 -0.80 47 25 24 +8
30DEC25 30.00 P 0.00 0.00 0.00 1.18 -1.02 46 0 13 0
30DEC25 31.00 P 2.00 2.00 1.50 1.58 -1.25 46 18 18 +18
30DEC25 32.00 P 0.00 0.00 0.00 2.03 -1.40 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.63 -1.66 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.22 -1.77 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.72 -2.27 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.53 -2.17 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.16 -2.53 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.13 -2.45 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.97 -2.56 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.10 -0.07 47 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.16 -0.12 47 0 3 0
29JAN26 24.00 P 0.31 0.31 0.31 0.25 -0.19 47 1 6 -1
29JAN26 25.00 P 0.46 0.46 0.46 0.37 -0.27 47 1 4 0
29JAN26 26.00 P 0.00 0.00 0.00 0.53 -0.37 47 0 29 0
29JAN26 27.00 P 0.68 0.68 0.68 0.74 -0.47 47 15 54 0
29JAN26 28.00 P 0.94 0.94 0.91 0.99 -0.62 46 26 118 +15
29JAN26 29.00 P 1.27 1.27 1.21 1.28 -0.80 46 60 57 +42
29JAN26 30.00 P 1.65 1.68 1.65 1.63 -0.99 46 39 24 +24
29JAN26 31.00 P 2.45 2.45 2.08 2.06 -1.16 46 29 29 +29
29JAN26 32.00 P 2.61 2.61 2.55 2.53 -1.27 46 25 15 +6
29JAN26 33.00 P 0.00 0.00 0.00 3.09 -1.54 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.71 -1.72 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.32 -1.91 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.03 -1.91 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.79 -2.02 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.51 -2.20 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.31 -2.32 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.15 -0.12 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.23 -0.19 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.34 -0.26 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.51 -0.34 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.71 -0.43 45 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 0.95 -0.54 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.23 -0.65 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.56 -0.79 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.89 -1.03 44 0 1 0
26FEB26 31.00 P 2.46 2.46 2.40 2.39 -1.13 45 18 18 +18
26FEB26 32.00 P 2.84 2.84 2.84 2.84 -1.34 45 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 3.41 -1.31 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.02 -1.63 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.62 -1.61 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.25 -1.96 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.13 -1.82 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.72 -2.08 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.51 -2.21 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 3 0
30MAR26 18.50 P 0.09 0.09 0.09 0.06 -0.03 45 1 1 +1
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.07 45 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.27 -0.16 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.38 -0.23 45 0 1 0
30MAR26 24.00 P 0.62 0.62 0.62 0.54 -0.30 45 1 1 -1
30MAR26 25.00 P 0.00 0.00 0.00 0.73 -0.38 45 0 20 0
30MAR26 26.00 P 1.10 1.10 1.10 0.92 -0.49 44 1 31 0
30MAR26 27.00 P 0.00 0.00 0.00 1.16 -0.61 44 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 1.46 -0.71 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.81 -0.89 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.20 -1.00 43 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.69 -1.16 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.20 -1.31 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.73 -1.46 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.35 -1.43 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.98 -1.59 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.74 -1.62 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.38 -1.80 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.04 -1.99 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.80 -2.10 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 17 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 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.10 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.11 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.15 44 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.17 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.19 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.46 -0.21 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.62 -0.27 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.79 -0.33 45 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 1.01 -0.41 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.28 -0.46 45 0 0 0
29JUN26 25.00 P 1.50 1.50 1.50 1.53 -0.58 44 1 4 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.87 -0.65 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.23 -0.77 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.64 -0.85 44 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.08 -0.97 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.56 -1.06 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.19 -1.22 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.63 -1.25 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.35 -1.43 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.00 -1.49 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.65 -1.60 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.33 -1.70 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.05 -1.78 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.77 -1.88 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.54 -1.94 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.15 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.17 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.19 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.22 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.25 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.27 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 -0.34 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 -0.37 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.40 -0.42 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 -0.50 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.63 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.72 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.73 -0.80 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 -0.88 43 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 -0.98 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.11 -1.21 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.63 -1.34 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 -1.43 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.94 -1.36 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.57 -1.46 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.23 -1.53 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.89 -1.63 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 -1.70 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.33 -1.76 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.06 -1.85 44 0 0 0
TOTAL PUT 475 3,874 +262
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$ 87.15
27NOV25 52.50 C 0.00 0.00 0.00 34.76 +0.50 68 0 0 0
27NOV25 55.00 C 31.77 32.08 31.77 32.26 +0.49 0 3 240 -3
27NOV25 57.50 C 0.00 0.00 0.00 29.77 +0.50 56 0 3 0
27NOV25 60.00 C 0.00 0.00 0.00 27.27 +0.49 0 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 24.78 +0.50 45 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 22.28 +0.49 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.79 +0.50 35 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.29 +0.49 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.80 +0.49 26 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.30 +0.49 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 9.81 +0.49 17 0 0 0
27NOV25 80.00 C 7.18 7.18 7.18 7.31 +0.46 0 3 113 0
27NOV25 82.50 C 4.80 4.80 4.80 4.84 +0.40 11 12 321 +12
27NOV25 85.00 C 2.40 2.40 2.40 2.50 +0.30 10 18 1,438 -11
27NOV25 87.50 C 0.73 0.97 0.73 0.94 +0.24 12 447 3,646 -133
27NOV25 90.00 C 0.31 0.33 0.28 0.32 +0.02 14 350 2,898 +137
27NOV25 92.50 C 0.10 0.12 0.10 0.11 -0.06 16 328 2,307 -194
27NOV25 95.00 C 0.03 0.03 0.03 0.05 -0.06 18 1 1,387 +1
27NOV25 97.50 C 0.00 0.00 0.00 0.03 -0.05 21 0 1,189 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 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 40.31 +0.53 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.28 +0.49 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.27 +0.48 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.29 +0.49 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.86 +0.54 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.38 +0.54 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.85 +0.50 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.38 +0.51 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.92 +0.53 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.44 +0.53 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.94 +0.50 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.45 +0.50 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 15.03 +0.49 13 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.55 +0.50 15 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.09 +0.50 15 0 1 0
30DEC25 80.00 C 7.52 7.52 7.52 7.68 +0.49 14 3 698 0
30DEC25 82.50 C 0.00 0.00 0.00 5.30 +0.48 12 0 880 0
30DEC25 85.00 C 3.23 3.23 3.23 3.38 +0.40 13 6 1,767 0
30DEC25 87.50 C 1.59 1.80 1.59 1.74 +0.13 12 57 7,676 -1
30DEC25 90.00 C 0.90 1.00 0.90 0.94 +0.02 13 48 3,902 -10
30DEC25 92.50 C 0.55 0.55 0.54 0.55 +0.01 15 61 1,888 +60
30DEC25 95.00 C 0.32 0.32 0.32 0.33 0.00 17 10 1,968 +10
30DEC25 97.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 9,630 0
30DEC25 100.00 C 0.13 0.13 0.13 0.15 +0.01 20 200 6,738 0
30DEC25 102.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 926 0
30DEC25 105.00 C 0.00 0.00 0.00 0.08 +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 0.05 +0.01 26 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 34.99 +0.51 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.51 +0.55 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.04 +0.51 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.55 +0.49 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.08 +0.49 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.61 +0.54 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.17 +0.53 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.24 +0.49 10 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.77 +0.49 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.34 +0.50 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.99 +0.49 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 5.82 +0.42 13 0 1,126 0
29JAN26 85.00 C 0.00 0.00 0.00 3.87 +0.34 13 0 1,124 0
29JAN26 87.50 C 2.30 2.38 2.30 2.44 +0.20 13 3 635 0
29JAN26 90.00 C 1.58 1.58 1.46 1.51 +0.10 14 3 550 +2
29JAN26 92.50 C 1.00 1.00 0.94 0.96 +0.09 15 40 702 0
29JAN26 95.00 C 0.68 0.69 0.64 0.65 +0.08 16 16 352 +11
29JAN26 97.50 C 0.47 0.47 0.45 0.43 +0.08 17 2 465 0
29JAN26 100.00 C 0.32 0.32 0.31 0.29 +0.07 18 103 735 +103
29JAN26 102.50 C 0.00 0.00 0.00 0.20 +0.05 19 0 301 0
29JAN26 105.00 C 0.00 0.00 0.00 0.15 +0.05 21 0 30 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.69 +0.53 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.22 +0.53 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.77 +0.58 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.29 +0.52 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.82 +0.52 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.34 +0.51 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.88 +0.53 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.44 +0.49 12 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.99 +0.49 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.59 +0.48 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.29 +0.44 13 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.19 +0.55 13 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 4.33 +0.35 13 0 120 0
26FEB26 87.50 C 2.90 2.90 2.88 2.91 +0.23 13 120 126 +120
26FEB26 90.00 C 1.91 1.91 1.91 1.93 +0.15 14 30 35 +30
26FEB26 92.50 C 1.35 1.35 1.35 1.30 +0.12 15 30 99 +30
26FEB26 95.00 C 0.95 0.95 0.95 0.93 +0.10 16 1 37 +1
26FEB26 97.50 C 0.67 0.67 0.67 0.64 +0.08 17 2 3 +2
26FEB26 100.00 C 0.52 0.52 0.52 0.45 +0.07 18 4 17 +4
26FEB26 102.50 C 0.00 0.00 0.00 0.33 +0.07 18 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.24 +0.06 19 0 6 0
26FEB26 107.50 C 0.00 0.00 0.00 0.18 +0.05 20 0 1 0
26FEB26 110.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
26FEB26 117.50 C 0.06 0.06 0.06 0.07 +0.02 23 5 45 +5
30MAR26 49.00 C 0.00 0.00 0.00 38.78 +0.50 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.83 +0.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.33 +0.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.89 +0.51 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.43 +0.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.99 +0.53 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.50 +0.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.04 +0.51 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.57 +0.50 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.14 +0.51 15 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.68 +0.49 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.27 +0.49 13 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.93 +0.48 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.71 +0.43 13 0 147 0
30MAR26 82.50 C 6.72 6.72 6.72 6.63 +0.45 13 30 412 +30
30MAR26 85.00 C 0.00 0.00 0.00 4.91 +0.40 13 0 1,625 0
30MAR26 87.50 C 3.45 3.48 3.45 3.49 +0.29 13 151 1,313 +151
30MAR26 90.00 C 0.00 0.00 0.00 2.56 +0.27 14 0 3,450 0
30MAR26 92.50 C 0.00 0.00 0.00 1.78 +0.13 15 0 2,182 0
30MAR26 95.00 C 0.00 0.00 0.00 1.33 +0.09 16 0 364 0
30MAR26 97.50 C 1.03 1.03 1.00 1.01 +0.11 17 7 369 +7
30MAR26 100.00 C 0.00 0.00 0.00 0.76 +0.10 18 0 1,521 0
30MAR26 102.50 C 0.00 0.00 0.00 0.58 +0.09 19 0 917 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 +0.08 19 0 1,099 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 +0.06 20 0 193 0
30MAR26 110.00 C 0.00 0.00 0.00 0.29 +0.07 21 0 403 0
30MAR26 112.50 C 0.00 0.00 0.00 0.23 +0.05 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 35.71 +0.54 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.26 +0.53 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.82 +0.53 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.36 +0.52 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.89 +0.52 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.46 +0.50 13 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.05 +0.53 16 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.62 +0.49 15 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.15 +0.48 12 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.77 +0.45 12 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.50 +0.41 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.39 +0.38 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.53 +0.46 14 0 69 0
29JUN26 85.00 C 0.00 0.00 0.00 5.90 +0.40 14 0 953 0
29JUN26 87.50 C 0.00 0.00 0.00 4.55 +0.29 14 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.49 +0.22 15 0 1,087 0
29JUN26 92.50 C 0.00 0.00 0.00 2.72 +0.16 16 0 1,475 0
29JUN26 95.00 C 0.00 0.00 0.00 2.14 +0.17 16 0 829 0
29JUN26 97.50 C 0.00 0.00 0.00 1.69 +0.17 17 0 85 0
29JUN26 100.00 C 0.00 0.00 0.00 1.37 +0.19 18 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 1.13 +0.20 19 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 +0.18 19 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 +0.19 20 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.68 +0.19 21 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.56 +0.15 21 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 +0.15 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 +0.15 23 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.39 +0.14 24 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 35.71 +0.54 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.26 +0.53 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.82 +0.53 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.36 +0.52 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.89 +0.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.46 +0.50 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.05 +0.53 15 0 0 0
29SEP26 70.00 C 18.60 18.60 18.60 18.69 +0.56 16 1 11 0
29SEP26 72.50 C 0.00 0.00 0.00 16.17 +0.48 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.87 +0.46 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.71 +0.42 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.78 +0.37 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.86 +0.31 14 0 424 0
29SEP26 85.00 C 0.00 0.00 0.00 6.50 +0.26 15 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 5.37 +0.21 16 0 112 0
29SEP26 90.00 C 4.04 4.04 3.98 4.45 +0.18 16 50 347 +40
29SEP26 92.50 C 0.00 0.00 0.00 3.74 +0.16 17 0 38 0
29SEP26 95.00 C 2.65 2.65 2.65 3.16 +0.13 18 1 146 0
29SEP26 97.50 C 0.00 0.00 0.00 2.68 +0.12 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.32 +0.10 19 0 242 0
29SEP26 102.50 C 0.00 0.00 0.00 2.00 +0.09 20 0 194 0
29SEP26 105.00 C 0.00 0.00 0.00 1.77 +0.08 21 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.56 +0.08 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.39 +0.06 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 +0.06 23 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 1.14 +0.06 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.05 25 0 2 0
TOTAL CALL 2,146 84,023 +404
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 20 0 798 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 3,621 0
27NOV25 82.50 P 0.05 0.06 0.05 0.03 -0.08 12 116 13,150 -11
27NOV25 85.00 P 0.33 0.33 0.23 0.25 -0.17 12 314 7,619 -218
27NOV25 87.50 P 1.26 1.30 1.19 1.19 -0.25 12 87 1,384 +47
27NOV25 90.00 P 3.15 3.17 3.10 3.03 -0.60 14 22 397 +2
27NOV25 92.50 P 0.00 0.00 0.00 5.38 -0.53 16 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 7.85 -0.52 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.35 -0.51 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 12.85 -0.50 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.01 -0.60 49 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.51 -0.60 53 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.01 -0.60 58 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.51 -0.60 62 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.01 -0.59 67 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.51 -0.59 71 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.00 -0.61 74 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 22 0 1,651 0
30DEC25 72.50 P 0.01 0.01 0.01 0.01 0.00 19 72 1,284 +60
30DEC25 75.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 2,049 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 2,120 0
30DEC25 80.00 P 0.09 0.09 0.09 0.11 0.00 14 35 4,264 -34
30DEC25 82.50 P 0.24 0.25 0.24 0.30 -0.07 13 61 3,092 +59
30DEC25 85.00 P 0.92 0.92 0.69 0.75 -0.21 13 138 3,959 +1
30DEC25 87.50 P 2.10 2.10 1.73 1.68 -0.48 12 18 1,869 +8
30DEC25 90.00 P 3.50 3.59 3.46 3.55 -0.49 15 42 1,949 +22
30DEC25 92.50 P 5.63 5.63 5.63 5.68 -0.58 17 20 71 +20
30DEC25 95.00 P 0.00 0.00 0.00 7.93 -0.49 17 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.37 -0.49 19 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.85 -0.50 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.02 -0.59 33 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.51 -0.60 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.01 -0.60 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.52 -0.59 43 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.01 -0.59 45 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.52 -0.58 48 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.00 -0.61 50 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 35 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 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 18 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.06 +0.01 13 0 267 0
29JAN26 80.00 P 0.22 0.22 0.22 0.19 -0.01 13 2 1,367 0
29JAN26 82.50 P 0.43 0.44 0.43 0.49 -0.07 13 51 543 0
29JAN26 85.00 P 1.11 1.11 1.07 1.09 -0.20 13 145 1,257 0
29JAN26 87.50 P 2.24 2.24 2.16 2.17 -0.43 13 19 393 0
29JAN26 90.00 P 3.92 3.92 3.79 3.81 -0.49 14 71 705 +60
29JAN26 92.50 P 0.00 0.00 0.00 5.80 -0.46 15 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.03 -0.44 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.39 -0.47 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.85 -0.50 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.02 -0.59 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.52 -0.59 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.01 -0.60 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.52 -0.59 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.01 -0.59 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.52 -0.58 41 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 28 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 23 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 18 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 0.00 13 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 12 0
26FEB26 80.00 P 0.29 0.29 0.28 0.29 -0.05 13 39 769 +9
26FEB26 82.50 P 0.63 0.63 0.63 0.65 -0.12 13 32 322 +2
26FEB26 85.00 P 1.29 1.29 1.29 1.32 -0.23 13 4 354 +4
26FEB26 87.50 P 2.37 2.37 2.37 2.43 -0.38 13 240 306 +240
26FEB26 90.00 P 4.03 4.03 4.03 4.01 -0.51 14 60 571 +30
26FEB26 92.50 P 0.00 0.00 0.00 5.95 -0.40 15 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.11 -0.43 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.43 -0.46 17 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.86 -0.49 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.02 -0.59 26 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.52 -0.59 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.01 -0.60 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.52 -0.59 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.01 -0.60 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 30.52 -0.58 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 14 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 2,212 0
30MAR26 77.50 P 0.00 0.00 0.00 0.21 -0.02 13 0 2,543 0
30MAR26 80.00 P 0.45 0.45 0.44 0.45 -0.07 13 23 2,074 -7
30MAR26 82.50 P 0.00 0.00 0.00 0.90 -0.12 13 0 2,226 0
30MAR26 85.00 P 1.67 1.67 1.67 1.63 -0.26 13 4 2,698 +4
30MAR26 87.50 P 2.70 2.78 2.70 2.76 -0.37 14 32 960 +2
30MAR26 90.00 P 0.00 0.00 0.00 4.30 -0.47 14 0 2,855 0
30MAR26 92.50 P 0.00 0.00 0.00 6.20 -0.38 15 0 431 0
30MAR26 95.00 P 0.00 0.00 0.00 8.29 -0.41 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.55 -0.43 17 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.91 -0.47 18 0 317 0
30MAR26 102.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.02 -0.59 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.52 -0.59 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.01 -0.60 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.52 -0.59 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.01 -0.60 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.52 -0.58 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.01 -0.60 36 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 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.03 12 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.06 12 0 634 0
29JUN26 75.00 P 0.47 0.47 0.47 0.35 -0.10 13 2 1,081 -2
29JUN26 77.50 P 0.00 0.00 0.00 0.72 -0.10 13 0 1,228 0
29JUN26 80.00 P 0.00 0.00 0.00 1.26 -0.17 13 0 885 0
29JUN26 82.50 P 2.05 2.07 2.05 2.06 -0.22 13 8 1,239 +8
29JUN26 85.00 P 3.17 3.17 3.17 3.15 -0.27 13 4 592 +4
29JUN26 87.50 P 0.00 0.00 0.00 4.48 -0.36 14 0 836 0
29JUN26 90.00 P 0.00 0.00 0.00 6.11 -0.44 14 0 471 0
29JUN26 92.50 P 0.00 0.00 0.00 8.12 -0.37 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.16 -0.36 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.30 -0.35 17 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.57 -0.29 18 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.80 -0.18 18 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.78 -0.48 16 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.16 -0.42 17 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.44 -0.48 16 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.78 -0.50 14 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.15 -0.51 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.54 -0.56 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.01 -0.60 0 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 16 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 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 22 0
29SEP26 70.00 P 0.40 0.40 0.40 0.11 -0.02 12 2 434 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.29 -0.05 12 0 641 0
29SEP26 75.00 P 1.08 1.08 1.04 0.65 -0.08 13 6 1,258 +6
29SEP26 77.50 P 1.67 1.67 1.58 1.21 -0.12 14 18 721 +18
29SEP26 80.00 P 2.52 2.52 2.40 2.02 -0.18 15 3 634 -3
29SEP26 82.50 P 3.62 3.62 3.62 3.09 -0.22 15 1 487 -1
29SEP26 85.00 P 4.75 4.75 4.75 4.39 -0.28 16 2 389 +2
29SEP26 87.50 P 6.27 6.27 6.27 5.91 -0.32 17 3 172 +3
29SEP26 90.00 P 0.00 0.00 0.00 7.61 -0.36 17 0 65 0
29SEP26 92.50 P 9.92 9.96 9.83 9.51 -0.07 18 204 564 +204
29SEP26 95.00 P 0.00 0.00 0.00 11.18 -0.38 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.21 -0.40 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.48 -0.28 20 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 18.05 -0.43 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.37 -0.44 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.71 -0.44 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.01 -0.49 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.32 -0.49 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.64 -0.53 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.99 -0.49 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.34 -0.56 28 0 40 0
TOTAL PUT 1,900 96,000 +537
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$ 9.72
27NOV25 6.50 C 0.00 0.00 0.00 3.27 +0.13 100 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 3.03 +0.14 97 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.78 +0.15 88 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.26 +0.06 64 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 2.01 +0.07 57 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.77 +0.12 54 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.53 +0.10 50 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.25 +0.07 33 0 102 0
27NOV25 8.75 C 1.08 1.10 1.08 1.02 +0.09 33 2 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.75 +0.06 20 0 227 0
27NOV25 9.25 C 0.00 0.00 0.00 0.53 +0.05 21 0 461 0
27NOV25 9.50 C 0.40 0.45 0.40 0.37 +0.07 25 58 616 0
27NOV25 9.75 C 0.19 0.27 0.19 0.22 +0.04 24 183 920 -6
27NOV25 10.00 C 0.12 0.17 0.12 0.12 +0.03 24 101 1,419 +19
27NOV25 10.50 C 0.05 0.06 0.05 0.03 +0.01 24 57 293 +53
27NOV25 11.00 C 0.02 0.02 0.02 0.01 0.00 28 233 1,316 +13
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 619 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 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 5.04 +0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.96 +0.12 88 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.88 +0.14 98 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.78 +0.15 95 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.60 +0.11 112 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.25 +0.11 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.77 +0.13 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.61 +0.22 86 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.35 +0.20 78 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.04 +0.14 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.84 +0.10 64 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.58 +0.10 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.33 +0.13 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.81 +0.09 37 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.57 +0.10 34 0 0 0
30DEC25 8.50 C 1.36 1.39 1.36 1.32 +0.12 29 2 16 -2
30DEC25 8.75 C 0.00 0.00 0.00 1.08 +0.07 26 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.87 +0.12 25 0 338 0
30DEC25 9.25 C 0.71 0.71 0.68 0.68 +0.10 25 2 705 0
30DEC25 9.50 C 0.50 0.55 0.50 0.50 +0.06 23 5 1,636 +1
30DEC25 9.75 C 0.32 0.39 0.32 0.36 +0.04 23 18 2,584 -8
30DEC25 10.00 C 0.24 0.31 0.24 0.26 +0.04 24 44 1,444 +34
30DEC25 10.50 C 0.11 0.13 0.11 0.11 +0.01 23 409 1,408 +399
30DEC25 11.00 C 0.06 0.06 0.06 0.05 +0.01 24 31 239 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 115 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.35 +0.18 59 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.05 +0.14 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.84 +0.10 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.60 +0.12 45 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.35 +0.15 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.07 +0.07 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.83 +0.07 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.62 +0.10 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.39 +0.09 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.14 +0.10 24 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.94 +0.08 24 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.77 +0.09 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.61 +0.06 24 0 300 0
29JAN26 9.75 C 0.50 0.50 0.50 0.47 +0.04 23 10 10 +3
29JAN26 10.00 C 0.35 0.40 0.35 0.38 +0.06 25 6 25 +6
29JAN26 10.50 C 0.22 0.22 0.22 0.20 +0.02 24 3 763 +3
29JAN26 11.00 C 0.12 0.13 0.12 0.11 +0.02 24 400 412 +400
29JAN26 11.50 C 0.07 0.07 0.07 0.05 +0.01 24 5 125 +5
29JAN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 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 2.84 +0.10 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.60 +0.12 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.36 +0.15 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.10 +0.10 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.86 +0.10 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.06 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.41 +0.06 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.23 +0.12 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.87 +0.10 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.70 +0.07 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.08 +0.13 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.83 +0.14 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.61 +0.15 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.35 +0.15 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.10 +0.16 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.87 +0.13 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 +0.17 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.36 +0.12 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.13 +0.11 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.93 +0.08 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.44 +0.01 22 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 +0.10 26 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.12 +0.12 26 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.92 +0.06 24 0 103 0
30MAR26 9.50 C 0.74 0.74 0.74 0.79 +0.06 25 1 122 +1
30MAR26 9.75 C 0.00 0.00 0.00 0.65 +0.04 24 0 33 0
30MAR26 10.00 C 0.50 0.50 0.50 0.55 +0.04 25 13 2,012 -13
30MAR26 10.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 243 0
30MAR26 11.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 0.00 24 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 25 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.38 +0.12 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.14 +0.11 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.91 +0.13 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 +0.12 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 +0.10 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 +0.15 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 +0.13 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 +0.10 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.59 +0.09 24 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 +0.04 24 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.24 +0.03 24 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 1.06 +0.07 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 +0.09 26 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.82 +0.08 24 0 5 0
29JUN26 10.00 C 0.65 0.65 0.65 0.70 +0.05 24 13 30 +13
29JUN26 10.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.42 +0.16 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 +0.14 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 +0.13 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.69 +0.10 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 +0.13 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 +0.10 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 +0.09 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 +0.07 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 +0.07 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 +0.06 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.05 25 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 +0.05 25 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 +0.04 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 +0.04 26 0 8 0
29SEP26 10.50 C 0.70 0.70 0.70 0.71 +0.04 26 2 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.03 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 27 0 225 0
TOTAL CALL 1,598 22,392 +921
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
27NOV25 8.25 P 0.01 0.01 0.01 0.01 0.00 37 10 295 -10
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 483 0
27NOV25 9.00 P 0.03 0.03 0.02 0.02 -0.02 23 32 804 -2
27NOV25 9.25 P 0.07 0.07 0.04 0.06 -0.02 24 36 650 -29
27NOV25 9.50 P 0.13 0.13 0.10 0.12 -0.04 23 111 873 -96
27NOV25 9.75 P 0.29 0.29 0.18 0.22 -0.05 22 60 862 +20
27NOV25 10.00 P 0.34 0.34 0.34 0.38 -0.09 23 1 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.82 -0.07 29 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.28 -0.10 0 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.84 -0.04 75 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 289 0
30DEC25 8.25 P 0.02 0.02 0.02 0.01 -0.01 23 100 668 +40
30DEC25 8.50 P 0.03 0.03 0.03 0.03 -0.01 25 40 336 -28
30DEC25 8.75 P 0.05 0.05 0.05 0.05 -0.01 24 45 645 -45
30DEC25 9.00 P 0.07 0.07 0.07 0.09 -0.01 24 220 734 +170
30DEC25 9.25 P 0.15 0.15 0.13 0.14 -0.03 23 222 2,499 -25
30DEC25 9.50 P 0.22 0.22 0.20 0.23 -0.04 23 197 676 -107
30DEC25 9.75 P 0.00 0.00 0.00 0.34 -0.06 23 0 850 0
30DEC25 10.00 P 0.42 0.42 0.42 0.48 -0.07 23 1 472 -1
30DEC25 10.50 P 0.00 0.00 0.00 0.85 -0.06 23 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.31 -0.09 26 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.80 -0.08 31 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.34 -0.09 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.84 -0.05 50 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.34 -0.05 55 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.84 -0.05 61 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.78 -0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.34 -0.05 83 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
29JAN26 8.75 P 0.08 0.08 0.08 0.09 -0.02 23 220 885 +220
29JAN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 491 0
29JAN26 9.25 P 0.20 0.20 0.18 0.22 -0.03 24 7 122 +3
29JAN26 9.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 187 0
29JAN26 9.75 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
29JAN26 10.00 P 0.51 0.51 0.51 0.56 -0.07 23 1 1 +1
29JAN26 10.50 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.35 -0.06 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.80 -0.08 26 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.34 -0.09 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.84 -0.06 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.34 -0.05 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.84 -0.05 50 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 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
26FEB26 9.25 P 0.26 0.26 0.26 0.27 -0.03 24 5 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.62 -0.07 23 0 2 0
26FEB26 10.50 P 0.95 0.95 0.95 0.95 -0.05 23 30 30 +30
26FEB26 11.00 P 0.00 0.00 0.00 1.35 -0.12 24 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.80 -0.09 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.34 -0.09 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.84 -0.06 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.34 -0.05 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.84 -0.05 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 88 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.02 24 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 132 0
30MAR26 8.75 P 0.16 0.16 0.16 0.18 -0.03 24 15 245 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 257 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 -0.04 24 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 -0.04 24 0 181 0
30MAR26 9.75 P 0.00 0.00 0.00 0.55 -0.06 24 0 1,505 0
30MAR26 10.00 P 0.00 0.00 0.00 0.69 -0.06 24 0 42 0
30MAR26 10.50 P 0.99 0.99 0.99 1.00 -0.10 23 30 41 +30
30MAR26 11.00 P 0.00 0.00 0.00 1.39 -0.13 24 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.84 -0.12 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.34 -0.09 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.84 -0.09 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.34 -0.09 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.84 -0.08 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 139 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.02 24 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.03 24 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.04 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.05 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 -0.06 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.06 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.05 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 -0.08 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.23 -0.08 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 -0.07 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 -0.09 26 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 -0.10 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 -0.12 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 -0.09 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.84 -0.08 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.02 27 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.03 27 0 105 0
29SEP26 8.50 P 0.41 0.41 0.41 0.41 -0.04 27 6 41 +6
29SEP26 8.75 P 0.00 0.00 0.00 0.50 -0.05 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 -0.06 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 -0.05 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 -0.05 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.06 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 -0.06 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 -0.07 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 -0.08 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 -0.08 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 -0.10 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.44 -0.10 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 -0.10 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.41 -0.10 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.92 -0.11 38 0 0 0
TOTAL PUT 1,389 20,980 +177
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$ 12.62
27NOV25 8.25 C 0.00 0.00 0.00 4.39 +0.27 70 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.15 +0.28 78 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.89 +0.27 58 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.64 +0.27 53 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.38 +0.26 0 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.15 +0.28 57 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.90 +0.28 52 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.64 +0.27 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.14 +0.26 0 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.65 +0.22 29 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.18 +0.25 29 0 617 0
27NOV25 12.00 C 0.00 0.00 0.00 0.74 +0.18 27 0 753 0
27NOV25 12.50 C 0.34 0.45 0.34 0.41 +0.12 27 54 332 +33
27NOV25 13.00 C 0.19 0.24 0.19 0.20 +0.06 28 137 585 -14
27NOV25 13.50 C 0.12 0.12 0.12 0.08 +0.02 28 121 268 +58
27NOV25 14.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 405 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.66 +0.27 82 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.17 +0.31 81 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.92 +0.29 75 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.64 +0.24 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.41 +0.31 53 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.16 +0.26 45 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.65 +0.24 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.40 +0.28 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.17 +0.25 44 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.94 +0.29 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.68 +0.31 43 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.43 +0.30 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.16 +0.29 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.96 +0.32 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.69 +0.30 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.14 +0.22 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.75 +0.27 30 0 75 0
30DEC25 11.50 C 1.27 1.27 1.27 1.27 +0.18 24 23 383 0
30DEC25 12.00 C 0.00 0.00 0.00 0.94 +0.18 28 0 350 0
30DEC25 12.50 C 0.00 0.00 0.00 0.65 +0.15 28 0 499 0
30DEC25 13.00 C 0.00 0.00 0.00 0.42 +0.09 28 0 885 0
30DEC25 13.50 C 0.26 0.26 0.26 0.26 +0.07 28 100 641 +100
30DEC25 14.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.47 +0.30 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.20 +0.28 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.96 +0.31 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.72 +0.34 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.48 +0.20 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.29 +0.33 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.98 +0.21 32 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.24 +0.29 25 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.84 +0.29 29 0 205 0
29JAN26 11.50 C 1.43 1.43 1.43 1.46 +0.24 30 10 228 -2
29JAN26 12.00 C 0.00 0.00 0.00 1.08 +0.19 28 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.80 +0.15 28 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.58 +0.12 29 0 521 0
29JAN26 13.50 C 0.00 0.00 0.00 0.40 +0.09 28 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.01 +0.22 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.75 +0.28 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.48 +0.20 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.29 +0.29 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.03 +0.26 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.80 +0.24 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.33 +0.23 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.91 +0.20 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.53 +0.21 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.19 +0.18 27 0 0 0
26FEB26 12.50 C 0.85 0.85 0.85 0.92 +0.15 28 1 1 +1
26FEB26 13.00 C 0.00 0.00 0.00 0.70 +0.12 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.52 +0.10 29 0 30 0
26FEB26 14.00 C 0.36 0.36 0.36 0.37 +0.07 28 1 1 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.73 +0.34 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.50 +0.32 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.25 +0.33 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.99 +0.31 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.81 +0.41 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.47 +0.28 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.29 +0.32 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.01 +0.30 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.76 +0.29 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.53 +0.32 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.28 +0.29 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.06 +0.27 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.78 +0.31 32 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.54 +0.26 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 +0.33 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.10 +0.33 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.87 +0.31 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.44 +0.31 30 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.00 +0.25 28 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.64 +0.16 28 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.34 +0.17 29 0 0 0
30MAR26 12.50 C 1.10 1.10 1.10 1.06 +0.14 29 5 2,865 +5
30MAR26 13.00 C 0.00 0.00 0.00 0.83 +0.13 29 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.50 +0.09 29 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.37 +0.07 29 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.05 +0.27 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.81 +0.27 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.64 +0.34 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 +0.33 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.17 +0.34 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 +0.34 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 +0.35 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.47 +0.33 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.23 +0.29 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 +0.31 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.63 +0.31 30 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 +0.25 30 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 +0.27 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 +0.24 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.32 +0.22 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.05 +0.17 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.15 28 0 0 0
29JUN26 14.00 C 0.73 0.73 0.73 0.70 +0.13 28 20 30 +20
29JUN26 14.50 C 0.00 0.00 0.00 0.55 +0.10 28 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.09 28 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.08 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.64 +0.33 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 +0.32 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.17 +0.31 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 +0.30 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 +0.31 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.31 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 +0.29 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 +0.29 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 +0.29 30 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 +0.22 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.94 +0.10 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 +0.15 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 +0.13 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.11 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 +0.10 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.09 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.09 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.04 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
TOTAL CALL 472 14,020 +202
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 629 0
27NOV25 11.50 P 0.05 0.05 0.05 0.03 -0.05 28 30 849 +30
27NOV25 12.00 P 0.12 0.12 0.12 0.10 -0.10 27 5 743 +5
27NOV25 12.50 P 0.32 0.35 0.27 0.27 -0.17 27 252 487 +138
27NOV25 13.00 P 0.00 0.00 0.00 0.57 -0.22 29 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.96 -0.26 30 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.41 -0.24 32 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.91 -0.30 40 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.40 -0.33 45 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.88 -0.33 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.45 -0.28 71 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.88 -0.34 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.38 -0.35 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 368 0
30DEC25 11.00 P 0.08 0.08 0.08 0.06 -0.04 28 15 390 -15
30DEC25 11.50 P 0.14 0.14 0.14 0.13 -0.07 28 1 311 0
30DEC25 12.00 P 0.30 0.30 0.30 0.26 -0.11 28 6 379 0
30DEC25 12.50 P 0.53 0.53 0.45 0.45 -0.16 27 186 1,079 -77
30DEC25 13.00 P 0.85 0.85 0.85 0.75 -0.18 29 15 14 -15
30DEC25 13.50 P 0.00 0.00 0.00 1.10 -0.22 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.51 -0.22 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.96 -0.27 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.43 -0.30 35 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.90 -0.33 35 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.45 -0.28 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.92 -0.30 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.38 -0.35 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.22 -0.07 28 0 240 0
29JAN26 12.00 P 0.42 0.42 0.40 0.37 -0.11 28 37 269 -15
29JAN26 12.50 P 0.00 0.00 0.00 0.58 -0.13 28 0 230 0
29JAN26 13.00 P 0.00 0.00 0.00 0.87 -0.15 29 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 -0.19 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.60 -0.22 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.02 -0.24 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.49 -0.25 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.93 -0.30 33 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.45 -0.28 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.92 -0.34 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.38 -0.35 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
26FEB26 10.50 P 0.10 0.10 0.10 0.10 -0.03 28 5 5 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 -0.10 28 0 10 0
26FEB26 12.50 P 0.71 0.71 0.71 0.68 -0.13 28 2 2 +2
26FEB26 13.00 P 0.97 0.97 0.93 0.94 -0.18 28 30 30 +30
26FEB26 13.50 P 0.00 0.00 0.00 1.28 -0.20 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 -0.21 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.08 -0.23 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.53 -0.23 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.96 -0.27 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.45 -0.29 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.94 -0.32 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.39 -0.34 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.03 29 0 6 0
30MAR26 10.00 P 0.10 0.10 0.10 0.09 -0.02 29 1 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.06 29 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.12 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.76 -0.16 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.05 -0.17 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.37 -0.21 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 -0.20 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.12 -0.25 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.53 -0.29 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 -0.31 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.45 -0.31 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.94 -0.32 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 -0.34 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 3 0
29JUN26 9.75 P 0.20 0.20 0.20 0.17 -0.02 28 1 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.05 28 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.08 27 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.08 27 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 -0.11 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 -0.14 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.15 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.67 -0.20 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 -0.21 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.35 -0.21 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.75 -0.25 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.16 -0.29 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.56 -0.28 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.03 -0.29 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 -0.28 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.03 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.04 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.05 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.08 30 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.08 30 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.09 30 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 -0.15 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.17 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 -0.21 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 -0.23 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.66 -0.24 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 -0.25 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 -0.23 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 -0.25 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 -0.25 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.26 32 0 0 0
TOTAL PUT 586 10,464 +88
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$ 52.55
27NOV25 41.00 C 0.00 0.00 0.00 11.62 +0.88 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.58 +0.93 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.64 +0.99 29 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 8.65 +0.98 31 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 7.63 +0.70 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.62 +0.87 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.56 +0.79 0 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 4.59 +0.88 0 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 3.63 +0.81 0 0 34 0
27NOV25 50.00 C 2.70 2.70 2.70 2.74 +0.72 16 10 152 +6
27NOV25 52.50 C 0.75 1.13 0.75 1.05 +0.41 19 376 2,646 +282
27NOV25 55.00 C 0.30 0.37 0.30 0.26 +0.13 20 209 2,735 +67
27NOV25 57.50 C 0.12 0.12 0.11 0.04 +0.02 20 142 1,183 +142
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 302 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 23.64 +0.92 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.71 +0.86 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.71 +0.65 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.86 +0.68 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.72 +0.89 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.73 +0.99 37 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.73 +0.96 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.08 +1.35 67 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.59 +0.46 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.10 +1.32 59 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.75 +0.88 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.12 +0.90 52 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 11.79 +0.60 29 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 10.66 +0.88 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 9.73 +0.92 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.79 +1.01 19 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 7.76 +0.83 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 6.85 +0.94 20 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 5.90 +0.93 19 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.93 +0.82 17 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.06 +0.71 18 0 207 0
30DEC25 50.00 C 0.00 0.00 0.00 3.26 +0.60 18 0 452 0
30DEC25 52.50 C 1.72 1.74 1.72 1.73 +0.39 19 49 1,051 -28
30DEC25 55.00 C 0.80 0.90 0.80 0.81 +0.21 20 93 2,973 +78
30DEC25 57.50 C 0.41 0.44 0.41 0.30 +0.09 20 87 1,781 -1
30DEC25 60.00 C 0.22 0.22 0.21 0.09 +0.02 20 5 974 +5
30DEC25 62.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 125 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 11.89 +0.70 20 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.69 +0.67 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.00 +1.04 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.96 +0.86 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.23 +1.27 27 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.13 +0.96 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.38 +1.09 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.50 +1.02 23 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.41 +0.65 18 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 3.70 +0.59 19 0 0 0
29JAN26 52.50 C 2.27 2.27 2.27 2.22 +0.42 19 4 74 +4
29JAN26 55.00 C 1.30 1.30 1.30 1.28 +0.28 20 10 5,145 +10
29JAN26 57.50 C 0.79 0.79 0.79 0.62 +0.15 20 4 375 +4
29JAN26 60.00 C 0.45 0.45 0.45 0.27 +0.07 20 8 184 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 +0.03 20 0 55 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 18 0
29JAN26 67.50 C 0.12 0.12 0.12 0.02 +0.01 21 2 23 +2
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.73 +0.71 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.38 +1.06 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.19 +0.95 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.23 +0.95 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.13 +0.44 15 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.38 +0.79 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.50 +0.41 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.75 +0.65 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.06 +0.59 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.64 +0.47 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.66 +0.34 20 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 0.93 +0.21 20 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.48 +0.12 20 0 0 0
26FEB26 62.50 C 0.45 0.45 0.45 0.23 +0.06 20 6 7 +6
26FEB26 65.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.83 +0.89 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 21.78 +0.64 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.86 +0.68 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.88 +0.88 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.90 +0.87 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.90 +0.83 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.08 +0.99 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.93 +0.79 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.10 +0.93 23 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.04 +0.87 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.12 +0.90 18 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.16 +0.97 20 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.21 +0.96 20 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.38 +1.00 23 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.25 +0.79 17 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 8.39 +0.80 19 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.60 +0.81 20 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.65 +0.65 19 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 6.01 +0.78 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.26 +0.69 20 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.55 +0.59 20 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 3.26 +0.56 21 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.18 +0.36 22 0 1,074 0
30MAR26 57.50 C 0.00 0.00 0.00 1.39 +0.27 22 0 171 0
30MAR26 60.00 C 0.00 0.00 0.00 0.83 +0.17 21 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.48 +0.11 21 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 +0.06 21 0 193 0
30MAR26 67.50 C 0.39 0.39 0.39 0.14 +0.04 21 6 132 +6
30MAR26 70.00 C 0.28 0.28 0.28 0.07 +0.02 21 5 32 +5
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 22 0 203 0
29JUN26 35.00 C 0.00 0.00 0.00 18.09 +0.83 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.11 +0.82 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.14 +0.82 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.19 +0.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.23 +0.82 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.34 +0.93 17 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 12.41 +0.92 19 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 11.49 +0.88 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.59 +0.91 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 9.70 +0.87 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 8.85 +0.84 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.03 +0.84 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.23 +0.75 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.52 +0.53 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.85 +0.52 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.40 +0.67 22 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.00 +0.57 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.89 +0.48 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.09 +0.40 22 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 +0.31 22 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 0.96 +0.23 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 +0.16 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.40 +0.11 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 +0.08 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 12.45 +0.78 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.55 +0.81 19 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.68 +0.92 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.82 +0.84 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 +0.71 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.24 +0.71 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.54 +0.66 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.88 +0.45 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.45 +0.61 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.86 +0.60 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.54 +0.50 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.47 +0.42 22 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.53 +0.32 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.88 +0.18 22 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.47 +0.22 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.07 +0.18 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 +0.14 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 +0.10 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.07 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 22 0
TOTAL CALL 1,016 32,767 +588
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 1,009 0
27NOV25 49.00 P 0.13 0.13 0.12 0.08 -0.08 20 40 643 -20
27NOV25 50.00 P 0.21 0.21 0.19 0.18 -0.16 20 50 2,607 +40
27NOV25 52.50 P 0.99 1.02 0.92 0.96 -0.50 20 105 808 +44
27NOV25 55.00 P 2.72 2.72 2.72 2.70 -0.80 22 2 74 +2
27NOV25 57.50 P 0.00 0.00 0.00 5.10 -0.91 30 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 7.46 -0.89 30 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.95 -1.00 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.60 -0.87 57 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.40 -0.56 80 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.97 -0.50 91 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.95 -0.90 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.07 -0.39 111 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 266 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2,160 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 517 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 473 0
30DEC25 47.00 P 0.17 0.17 0.17 0.11 -0.09 20 10 315 0
30DEC25 48.00 P 0.26 0.26 0.26 0.21 -0.14 20 42 496 0
30DEC25 49.00 P 0.39 0.39 0.37 0.36 -0.18 20 78 529 -34
30DEC25 50.00 P 0.60 0.60 0.54 0.57 -0.24 20 117 676 +60
30DEC25 52.50 P 1.46 1.48 1.46 1.52 -0.51 20 64 557 0
30DEC25 55.00 P 0.00 0.00 0.00 3.09 -0.73 21 0 68 0
30DEC25 57.50 P 0.00 0.00 0.00 5.21 -0.80 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.63 -0.72 28 0 91 0
30DEC25 62.50 P 0.00 0.00 0.00 9.95 -1.08 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.60 -0.87 39 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.40 -0.56 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.97 -0.50 60 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.55 -0.41 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.07 -0.39 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.06 20 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.17 -0.09 20 0 32 0
29JAN26 47.00 P 0.00 0.00 0.00 0.27 -0.13 20 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.42 -0.16 20 0 231 0
29JAN26 49.00 P 0.00 0.00 0.00 0.62 -0.21 20 0 156 0
29JAN26 50.00 P 0.00 0.00 0.00 0.87 -0.29 20 0 1,040 0
29JAN26 52.50 P 0.00 0.00 0.00 1.90 -0.49 20 0 45 0
29JAN26 55.00 P 0.00 0.00 0.00 3.42 -0.66 21 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 5.39 -0.80 22 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 7.63 -0.95 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.95 -1.08 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.60 -0.87 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.40 -0.56 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.97 -0.50 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.55 -0.41 56 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.07 -0.64 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 40 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 -0.07 20 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 -0.10 20 0 0 0
26FEB26 47.00 P 0.42 0.42 0.42 0.43 -0.14 20 20 36 +20
26FEB26 48.00 P 0.63 0.63 0.63 0.61 -0.18 20 40 40 +25
26FEB26 49.00 P 0.00 0.00 0.00 0.83 -0.24 20 0 21 0
26FEB26 50.00 P 1.20 1.20 1.20 1.13 -0.29 20 40 100 +40
26FEB26 52.50 P 0.00 0.00 0.00 2.19 -0.46 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.67 -0.62 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.51 -0.68 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.63 -0.95 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.99 -1.04 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.82 -0.68 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.40 -0.56 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.97 -0.56 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.55 -0.41 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.07 -0.64 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.25 -0.07 21 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.36 -0.10 21 0 73 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 -0.13 21 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.68 -0.16 21 0 76 0
30MAR26 48.00 P 0.00 0.00 0.00 0.90 -0.21 21 0 35 0
30MAR26 49.00 P 0.00 0.00 0.00 1.17 -0.24 21 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 1.49 -0.28 21 0 196 0
30MAR26 52.50 P 0.00 0.00 0.00 2.52 -0.47 21 0 190 0
30MAR26 55.00 P 0.00 0.00 0.00 4.06 -0.55 22 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 5.86 -0.69 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.96 -0.79 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.30 -0.77 27 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.82 -0.69 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.40 -0.61 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.97 -0.56 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.55 -0.42 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.07 -0.64 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 1 0
29JUN26 39.00 P 0.22 0.22 0.22 0.19 -0.02 22 40 44 +40
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.09 22 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 -0.11 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 1.00 -0.12 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.24 -0.14 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 -0.17 22 0 56 0
29JUN26 48.00 P 0.00 0.00 0.00 1.85 -0.19 22 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.21 -0.24 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.63 -0.33 22 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 3.94 -0.37 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.44 -0.45 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.17 -0.60 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 9.12 -0.74 22 0 0 0
29JUN26 62.50 P 11.22 11.22 11.22 11.31 -0.79 24 4 4 +4
29JUN26 65.00 P 0.00 0.00 0.00 13.59 -0.72 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.88 -0.70 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.12 -0.86 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.55 -0.86 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.07 -0.67 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.60 -0.11 22 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.77 -0.11 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.93 -0.14 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.14 -0.21 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.40 -0.18 22 0 2 0
29SEP26 46.00 P 1.63 1.63 1.63 1.69 -0.24 22 4 4 +4
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.22 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.35 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.75 -0.37 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 3.14 -0.43 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 -0.43 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.95 -0.52 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.75 -0.67 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.67 -0.76 23 0 0 0
29SEP26 62.50 P 11.64 11.64 11.64 11.81 -0.65 25 4 4 +4
29SEP26 65.00 P 0.00 0.00 0.00 13.98 -0.69 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.16 -0.86 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.41 -0.81 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.72 -0.98 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.07 -0.95 27 0 0 0
TOTAL PUT 660 20,127 +229
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$ 39.64
27NOV25 26.00 C 0.00 0.00 0.00 13.69 +0.05 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.70 +0.12 59 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.70 +0.12 51 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.70 +0.18 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.70 +0.11 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.71 +0.12 34 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.66 +0.13 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.74 +0.01 33 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.85 +0.11 38 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.72 0.00 18 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 2.67 +0.06 0 0 69 0
27NOV25 38.00 C 0.00 0.00 0.00 1.80 +0.06 15 0 232 0
27NOV25 39.00 C 1.05 1.07 1.05 1.07 +0.02 17 11 681 +11
27NOV25 40.00 C 0.56 0.56 0.56 0.54 -0.02 17 20 218 +20
27NOV25 41.00 C 0.27 0.27 0.26 0.24 -0.03 18 44 291 +40
27NOV25 42.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 263 0
27NOV25 43.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 174 0
27NOV25 44.00 C 0.05 0.05 0.05 0.01 0.00 19 1 118 +1
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 33 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC25 20.00 C 0.00 0.00 0.00 19.74 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.75 -0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.65 +0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.76 -0.16 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.77 +0.20 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.77 +0.17 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.78 +0.14 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.78 -0.20 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.79 +0.15 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.79 +0.15 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.98 +0.40 48 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.71 +0.10 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.82 +0.15 20 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.82 -0.07 15 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.85 -0.06 17 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.93 +0.12 18 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.97 +0.07 16 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.21 +0.04 17 0 210 0
30DEC25 39.00 C 0.00 0.00 0.00 1.57 +0.02 18 0 257 0
30DEC25 40.00 C 1.05 1.05 1.05 1.05 -0.01 18 2 134 0
30DEC25 41.00 C 0.00 0.00 0.00 0.67 -0.04 18 0 42 0
30DEC25 42.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 82 0
30DEC25 43.00 C 0.31 0.31 0.31 0.24 -0.01 19 15 86 +15
30DEC25 44.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 32 0
30DEC25 45.00 C 0.16 0.16 0.16 0.07 0.00 19 7 120 +7
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 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
30DEC25 49.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 11.79 +0.04 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.88 -0.05 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.98 -0.08 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.78 0.00 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.82 +0.14 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.98 +0.09 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.14 +0.12 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.36 +0.15 19 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.56 +0.02 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.95 +0.01 18 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 1.44 -0.01 19 0 38 0
29JAN26 41.00 C 1.06 1.06 1.04 1.05 -0.03 19 9 16 +9
29JAN26 42.00 C 0.80 0.80 0.80 0.75 -0.01 20 20 55 +20
29JAN26 43.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 23 0
29JAN26 44.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 31 0
29JAN26 45.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 1 0
29JAN26 46.00 C 0.26 0.26 0.26 0.13 -0.01 20 4 4 +4
29JAN26 47.00 C 0.00 0.00 0.00 0.08 0.00 20 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 11.13 +0.06 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.98 -0.08 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.85 -0.29 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.78 -0.37 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.85 -0.09 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.08 +0.02 14 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.40 +0.01 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.63 +0.15 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.84 +0.02 18 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.25 +0.01 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.74 -0.01 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.03 0.00 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.17 0.00 20 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 19.92 +0.05 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.93 +0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.95 -0.03 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.96 +0.04 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.97 -0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.99 +0.02 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.00 -0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.02 -0.01 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.04 +0.13 23 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.13 +0.06 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.99 -0.07 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 -0.29 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.22 +0.07 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.07 -0.06 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.37 +0.13 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.43 +0.07 19 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.63 +0.08 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.98 +0.16 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.25 +0.10 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.73 +0.10 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.21 +0.06 21 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.76 +0.05 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.43 +0.04 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.11 +0.04 21 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 +0.03 21 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.64 +0.02 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 - 21 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 17.08 +0.11 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.12 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.14 +0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.16 +0.11 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.19 +0.11 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.22 +0.10 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.17 +0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.21 +0.04 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.33 +0.07 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.38 +0.03 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.48 +0.10 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.65 -0.07 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.05 +0.13 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.33 +0.11 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.69 +0.10 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.14 0.00 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.62 -0.01 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.16 -0.02 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.77 -0.02 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 +0.06 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.20 -0.01 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.04 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.76 -0.03 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 - 20 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 13.17 +0.12 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.20 +0.12 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.24 +0.12 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.29 +0.13 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.37 +0.20 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.48 +0.22 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.59 +0.24 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.65 -0.02 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.89 +0.13 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.15 +0.07 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 -0.07 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 +0.06 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 +0.15 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.99 +0.03 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.57 +0.04 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.19 +0.03 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.80 +0.04 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.05 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 0.00 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.13 +0.01 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 - 21 0 0 -
TOTAL CALL 133 4,592 +127
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.14 -0.05 18 0 178 0
27NOV25 39.00 P 0.40 0.40 0.40 0.38 -0.09 18 15 236 +15
27NOV25 40.00 P 0.00 0.00 0.00 0.87 -0.14 18 0 125 0
27NOV25 41.00 P 0.00 0.00 0.00 1.58 -0.14 19 0 15 0
27NOV25 42.00 P 0.00 0.00 0.00 2.46 -0.14 21 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.46 -0.13 27 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.36 -0.24 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.36 -0.22 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.41 -0.17 39 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.58 0.00 55 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.41 -0.20 47 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.53 - 62 0 0 -
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 64 8 43 -8
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 113 0
30DEC25 38.00 P 0.45 0.45 0.45 0.44 -0.07 18 1 25 +1
30DEC25 39.00 P 0.83 0.83 0.80 0.76 -0.11 18 60 75 +60
30DEC25 40.00 P 0.00 0.00 0.00 1.22 -0.17 18 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.93 -0.12 20 0 15 0
30DEC25 42.00 P 0.00 0.00 0.00 2.61 -0.21 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.46 -0.23 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.38 -0.26 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.52 -0.07 31 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.58 0.00 37 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.41 -0.20 32 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.53 - 41 0 0 -
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 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 22 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 0.03 -0.01 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.44 -0.06 19 0 81 0
29JAN26 38.00 P 0.00 0.00 0.00 0.70 -0.07 19 0 186 0
29JAN26 39.00 P 1.08 1.08 1.06 1.07 -0.11 19 17 35 +17
29JAN26 40.00 P 0.00 0.00 0.00 1.60 -0.08 20 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.20 -0.11 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.82 -0.22 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.71 -0.13 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.60 -0.13 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.39 -0.29 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.55 -0.11 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.58 0.00 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.58 -0.03 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.64 - 38 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 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.90 -0.07 20 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.30 -0.07 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.81 -0.07 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.41 -0.09 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.00 -0.21 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.74 -0.24 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.70 -0.12 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.61 -0.12 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.55 -0.11 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.58 -0.05 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.58 -0.03 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.64 - 34 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 37 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 32 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 23 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 0.00 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.83 -0.07 21 0 0 0
30MAR26 38.00 P 1.17 1.17 1.17 1.15 -0.11 20 2 2 +2
30MAR26 39.00 P 0.00 0.00 0.00 1.59 -0.04 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.07 -0.06 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.69 -0.09 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.27 -0.18 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.09 -0.09 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.89 -0.09 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.61 -0.24 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.61 -0.16 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.58 -0.15 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.59 -0.14 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.64 - 31 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 24 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 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 -0.07 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.96 -0.07 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.27 -0.09 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.63 -0.11 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 2.04 -0.06 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.51 -0.13 20 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 2.98 -0.24 20 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 3.72 -0.11 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.39 -0.13 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.20 -0.05 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.97 -0.08 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.74 +0.02 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.57 -0.20 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.51 -0.13 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.36 -0.19 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.29 - 24 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 -0.03 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.04 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.29 -0.05 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 -0.08 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 -0.10 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.45 -0.04 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.92 -0.10 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.49 -0.05 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.06 -0.08 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.76 -0.18 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 -0.17 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.22 -0.18 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.11 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.88 -0.13 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.72 -0.14 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.54 -0.20 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.45 - 23 0 0 -
TOTAL PUT 103 4,911 +87
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$ 25.90
27NOV25 14.50 C 11.34 11.39 11.34 11.43 +1.20 73 109 109 +109
27NOV25 15.00 C 0.00 0.00 0.00 10.92 +1.19 0 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 10.59 +1.37 136 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 10.12 +1.39 133 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 9.60 +1.36 123 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 8.93 +1.19 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 8.44 +1.23 62 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 8.10 +1.40 103 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 7.58 +1.34 93 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 7.11 +1.40 91 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 6.44 +1.03 35 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 6.12 +1.21 80 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 4.93 +1.13 0 0 807 0
27NOV25 22.00 C 3.60 3.94 3.60 3.99 +1.16 41 25 1,493 -13
27NOV25 23.00 C 2.62 2.95 2.57 3.12 +1.12 44 120 3,410 +7
27NOV25 24.00 C 1.80 2.19 1.80 2.20 +0.88 38 89 3,488 -22
27NOV25 25.00 C 1.00 1.50 1.00 1.47 +0.69 37 340 8,926 -62
27NOV25 26.00 C 0.70 0.98 0.70 0.95 +0.46 39 1,097 2,631 +388
27NOV25 27.00 C 0.47 0.61 0.45 0.61 +0.31 41 896 2,956 +179
27NOV25 28.00 C 0.33 0.38 0.30 0.39 +0.20 43 820 1,374 +477
27NOV25 29.00 C 0.16 0.23 0.16 0.26 +0.14 46 194 829 +174
27NOV25 30.00 C 0.13 0.14 0.11 0.17 +0.09 48 471 1,280 +169
27NOV25 31.00 C 0.08 0.09 0.08 0.12 +0.07 51 33 424 -12
27NOV25 32.00 C 0.00 0.00 0.00 0.08 +0.05 53 0 284 0
27NOV25 33.00 C 0.03 0.03 0.03 0.06 +0.04 56 140 568 +140
27NOV25 34.00 C 0.02 0.02 0.02 0.04 +0.03 57 100 496 +100
27NOV25 35.00 C 0.01 0.02 0.01 0.03 +0.02 60 220 350 +33
27NOV25 36.00 C 0.01 0.01 0.01 0.02 +0.01 61 25 390 +25
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 939 0
30DEC25 8.25 C 0.00 0.00 0.00 17.71 +1.22 123 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 17.45 +1.20 106 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.26 +1.26 140 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 16.95 +1.20 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 16.67 +1.17 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 16.45 +1.20 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.21 +1.21 98 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.00 +1.25 118 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 15.52 +1.26 118 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 14.96 +1.20 76 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 14.46 +1.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 13.96 +1.24 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 13.47 +1.25 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.06 +1.34 98 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 12.64 +1.37 105 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 11.97 +1.19 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.48 +1.25 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.06 +1.28 78 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 10.59 +1.33 79 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.12 +1.38 78 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 9.60 +1.10 71 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.99 +0.96 36 0 3,514 0
30DEC25 17.50 C 0.00 0.00 0.00 8.45 +0.92 0 0 485 0
30DEC25 18.00 C 8.00 8.00 8.00 8.23 +1.43 70 2 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 7.64 +1.31 59 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.11 +1.10 52 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 6.68 +1.27 54 0 406 0
30DEC25 20.00 C 5.88 6.05 5.88 6.18 +1.08 50 5 742 +5
30DEC25 21.00 C 4.85 5.09 4.85 5.27 +1.14 48 4 919 -3
30DEC25 22.00 C 0.00 0.00 0.00 4.41 +1.20 46 0 1,780 0
30DEC25 23.00 C 0.00 0.00 0.00 3.42 +0.94 38 0 5,000 0
30DEC25 24.00 C 2.43 2.66 2.43 2.66 +0.80 37 34 1,705 -29
30DEC25 25.00 C 1.75 2.02 1.75 2.09 +0.72 39 50 4,868 +1
30DEC25 26.00 C 1.29 1.56 1.29 1.56 +0.56 38 31 1,425 +23
30DEC25 27.00 C 1.05 1.16 1.00 1.17 +0.44 39 50 1,231 +45
30DEC25 28.00 C 0.74 0.87 0.73 0.86 +0.33 40 231 3,932 -87
30DEC25 29.00 C 0.61 0.63 0.61 0.66 +0.28 41 3 3,098 +2
30DEC25 30.00 C 0.41 0.48 0.41 0.48 +0.20 42 94 512 +25
30DEC25 31.00 C 0.35 0.36 0.34 0.37 +0.16 43 14 559 +4
30DEC25 32.00 C 0.23 0.28 0.23 0.28 +0.12 44 339 366 +168
30DEC25 33.00 C 0.20 0.20 0.20 0.21 +0.09 45 30 111 0
30DEC25 34.00 C 0.16 0.16 0.16 0.16 +0.07 46 1 534 0
30DEC25 35.00 C 0.12 0.12 0.12 0.12 +0.05 47 12 182 +12
30DEC25 36.00 C 0.00 0.00 0.00 0.10 +0.05 49 0 101 0
30DEC25 37.00 C 0.06 0.06 0.06 0.08 +0.04 50 5 242 +5
29JAN26 15.00 C 0.00 0.00 0.00 11.06 +1.23 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 10.63 +1.37 63 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.12 +1.38 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 9.60 +1.10 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.99 +0.96 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.62 +1.09 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.23 +1.33 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.75 +1.36 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.23 +1.22 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.68 +1.16 40 0 248 0
29JAN26 20.00 C 6.10 6.10 6.10 6.26 +1.16 42 1 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.33 +1.07 38 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.41 +0.74 35 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 3.59 +0.76 34 0 660 0
29JAN26 24.00 C 2.96 2.96 2.96 3.05 +0.78 38 2 794 0
29JAN26 25.00 C 2.39 2.48 2.34 2.45 +0.66 38 5 1,879 -2
29JAN26 26.00 C 1.74 1.74 1.74 1.98 +0.58 38 15 2,554 +15
29JAN26 27.00 C 1.47 1.55 1.47 1.58 +0.47 39 6 251 -3
29JAN26 28.00 C 1.21 1.27 1.21 1.27 +0.40 40 3 1,580 +1
29JAN26 29.00 C 0.88 1.02 0.88 1.02 +0.32 41 62 1,287 +16
29JAN26 30.00 C 0.74 0.81 0.74 0.80 +0.25 41 53 1,790 +50
29JAN26 31.00 C 0.66 0.67 0.63 0.63 +0.19 42 58 1,158 0
29JAN26 32.00 C 0.46 0.48 0.46 0.50 +0.15 42 130 348 0
29JAN26 33.00 C 0.00 0.00 0.00 0.39 +0.12 43 0 381 0
29JAN26 34.00 C 0.34 0.36 0.33 0.31 +0.09 43 60 133 +15
29JAN26 35.00 C 0.31 0.31 0.31 0.24 +0.07 44 3 3 +3
29JAN26 36.00 C 0.23 0.23 0.23 0.19 +0.05 44 45 105 +45
29JAN26 37.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 9.74 +1.23 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.23 +1.20 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.71 +1.18 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.23 +1.19 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.75 +1.02 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.26 +0.94 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.71 +0.95 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.41 +1.15 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.53 +0.89 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.53 +0.64 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.84 +0.75 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.32 +0.79 37 0 0 0
26FEB26 25.00 C 2.51 2.51 2.51 2.76 +0.70 38 115 155 +115
26FEB26 26.00 C 0.00 0.00 0.00 2.25 +0.58 37 100 115 +100
26FEB26 27.00 C 0.00 0.00 0.00 1.87 +0.51 38 0 30 0
26FEB26 28.00 C 1.54 1.54 1.52 1.54 +0.43 39 6 10 +6
26FEB26 29.00 C 0.00 0.00 0.00 1.28 +0.37 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.07 +0.33 41 0 18 0
26FEB26 31.00 C 0.87 0.87 0.87 0.90 +0.29 42 6 36 +6
26FEB26 32.00 C 0.65 0.65 0.65 0.77 +0.26 43 10 15 +10
26FEB26 33.00 C 0.56 0.56 0.55 0.69 +0.27 45 21 27 +21
26FEB26 34.00 C 0.00 0.00 0.00 0.59 +0.25 45 0 0 0
26FEB26 35.00 C 0.43 0.43 0.43 0.50 +0.22 46 7 11 +7
26FEB26 36.00 C 0.36 0.38 0.36 0.42 +0.18 46 5 5 +5
26FEB26 37.00 C 0.00 0.00 0.00 0.36 +0.16 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 17.76 +1.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 17.47 +1.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 17.34 +1.27 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 16.95 +1.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 16.84 +1.34 82 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 16.71 +1.46 96 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.38 +1.38 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.11 +1.36 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.65 +1.39 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.16 +1.40 76 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.65 +1.39 70 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.04 +1.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.75 +1.47 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.21 +1.41 65 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.64 +1.33 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.17 +1.16 53 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 11.48 +0.97 0 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 11.30 +1.34 58 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 10.67 +1.07 43 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.35 +1.24 54 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 9.74 +1.23 44 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.23 +1.11 40 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 8.87 +1.16 46 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.23 +1.02 34 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 7.91 +1.07 42 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.53 +1.20 44 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 6.95 +0.98 38 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.44 +0.93 35 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 5.53 +0.82 32 0 99 0
30MAR26 22.00 C 4.75 4.75 4.75 4.94 +1.02 37 20 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 4.30 +0.91 38 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.58 +0.73 37 0 5,037 0
30MAR26 25.00 C 3.06 3.06 3.06 3.06 +0.72 37 15 9,230 0
30MAR26 26.00 C 2.50 2.60 2.50 2.62 +0.62 38 2 816 0
30MAR26 27.00 C 2.18 2.18 2.18 2.27 +0.59 39 6 2,369 -6
30MAR26 28.00 C 1.82 1.86 1.82 1.89 +0.47 39 13 2,852 0
30MAR26 29.00 C 1.54 1.54 1.54 1.72 +0.53 42 1 56 0
30MAR26 30.00 C 0.00 0.00 0.00 1.44 +0.43 42 0 1,972 0
30MAR26 31.00 C 1.14 1.14 1.14 1.28 +0.42 43 2 345 +1
30MAR26 32.00 C 0.00 0.00 0.00 1.15 +0.42 44 0 463 0
30MAR26 33.00 C 0.00 0.00 0.00 1.04 +0.41 46 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 0.95 +0.41 47 0 420 0
30MAR26 35.00 C 0.00 0.00 0.00 0.87 +0.40 49 0 9,876 0
30MAR26 36.00 C 0.00 0.00 0.00 0.81 +0.41 50 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 +0.39 51 0 599 0
29JUN26 10.00 C 0.00 0.00 0.00 16.11 +1.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 15.65 +1.13 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.16 +1.11 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.65 +1.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.18 +1.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.75 +1.15 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.21 +1.23 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.77 +1.37 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.28 +1.24 41 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.81 +1.11 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.31 +1.19 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.83 +1.18 36 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.39 +1.19 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.95 +1.22 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.48 +1.18 37 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.08 +1.25 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.67 +1.24 39 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.20 +1.15 37 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.74 +1.09 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.35 +1.13 36 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.00 +1.13 37 0 408 0
29JUN26 21.00 C 0.00 0.00 0.00 6.21 +1.05 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.49 +0.95 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 4.87 +0.89 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.30 +0.81 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.76 +0.70 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 3.32 +0.64 37 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 2.91 +0.56 37 1,500 2,033 +1,500
29JUN26 28.00 C 0.00 0.00 0.00 2.57 +0.51 38 0 1,529 0
29JUN26 29.00 C 2.20 2.20 2.20 2.43 +0.62 40 21 69 +1
29JUN26 30.00 C 0.00 0.00 0.00 2.07 +0.48 40 0 147 0
29JUN26 31.00 C 1.75 1.75 1.75 1.98 +0.57 42 1 141 +1
29JUN26 32.00 C 0.00 0.00 0.00 1.74 +0.49 42 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.60 +0.50 43 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.49 +0.49 44 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 1.39 +0.51 45 0 100 0
29JUN26 36.00 C 0.00 0.00 0.00 1.30 +0.50 46 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 1.23 +0.52 47 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 11.81 +1.11 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.34 +1.19 37 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.89 +1.20 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.44 +1.17 38 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.00 +1.19 38 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.57 +1.17 38 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.08 +1.09 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.67 +1.09 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 +1.11 36 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 +1.06 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.49 +1.03 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.11 +1.00 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 +0.97 36 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.76 +0.88 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.19 +0.79 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.61 +0.65 37 0 97 0
29SEP26 25.00 C 4.01 4.16 4.01 4.21 +0.72 38 5 29 0
29SEP26 26.00 C 0.00 0.00 0.00 3.76 +0.64 38 0 156 0
29SEP26 27.00 C 0.00 0.00 0.00 3.44 +0.65 39 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 +0.56 39 0 17 0
29SEP26 29.00 C 2.68 2.68 2.68 2.83 +0.56 40 1 175 +1
29SEP26 30.00 C 0.00 0.00 0.00 2.58 +0.57 40 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 2.29 +0.48 40 0 144 0
29SEP26 32.00 C 0.00 0.00 0.00 2.14 +0.52 41 0 54 0
29SEP26 33.00 C 1.67 1.67 1.67 1.87 +0.43 41 95 127 +95
29SEP26 34.00 C 0.00 0.00 0.00 1.77 +0.47 42 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.62 +0.46 42 0 46 0
29SEP26 36.00 C 1.40 1.40 1.40 1.47 +0.43 42 7 48 +7
29SEP26 37.00 C 1.30 1.30 1.30 1.38 +0.46 43 14 38 +14
TOTAL CALL 8,000 133,850 +3,887
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 828 0
27NOV25 19.00 P 0.01 0.01 0.01 0.01 0.00 55 120 761 +120
27NOV25 19.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,786 0
27NOV25 20.00 P 0.03 0.03 0.03 0.01 -0.02 47 74 1,969 -74
27NOV25 21.00 P 0.05 0.05 0.04 0.02 -0.04 44 38 1,520 +12
27NOV25 22.00 P 0.08 0.09 0.07 0.05 -0.09 41 53 5,332 -17
27NOV25 23.00 P 0.18 0.18 0.13 0.13 -0.18 41 201 1,497 -75
27NOV25 24.00 P 0.50 0.50 0.27 0.27 -0.32 39 345 2,508 -154
27NOV25 25.00 P 0.70 0.74 0.55 0.56 -0.53 39 698 1,229 +104
27NOV25 26.00 P 1.22 1.30 1.02 1.02 -0.77 40 713 871 +537
27NOV25 27.00 P 1.80 1.80 1.80 1.72 -0.87 44 5 102 0
27NOV25 28.00 P 2.56 2.56 2.53 2.46 -1.02 44 14 77 +10
27NOV25 29.00 P 0.00 0.00 0.00 3.32 -1.09 47 0 59 0
27NOV25 30.00 P 4.40 4.40 4.40 4.24 -1.14 49 2 10 0
27NOV25 31.00 P 0.00 0.00 0.00 5.18 -1.18 51 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.15 -1.38 54 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.13 -1.34 57 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.19 -1.26 72 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.11 -1.25 62 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.29 -1.06 95 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 11.10 -1.39 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 333 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 0.00 80 8 903 -8
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 749 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,541 0
30DEC25 14.50 P 0.01 0.01 0.01 0.01 0.00 61 10 441 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 58 15 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,045 0
30DEC25 16.50 P 0.02 0.02 0.02 0.01 0.00 49 10 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,560 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 1,696 0
30DEC25 19.00 P 0.07 0.07 0.06 0.04 -0.03 43 37 1,067 +3
30DEC25 19.50 P 0.08 0.08 0.08 0.05 -0.06 41 3 1,123 -3
30DEC25 20.00 P 0.09 0.10 0.09 0.08 -0.07 42 88 1,932 +16
30DEC25 21.00 P 0.15 0.15 0.15 0.15 -0.11 41 1 2,926 +1
30DEC25 22.00 P 0.31 0.31 0.26 0.26 -0.18 40 65 19,820 -14
30DEC25 23.00 P 0.50 0.51 0.42 0.44 -0.28 39 45 2,480 +5
30DEC25 24.00 P 0.81 0.83 0.69 0.70 -0.40 39 131 825 -5
30DEC25 25.00 P 1.23 1.25 1.05 1.06 -0.54 38 134 2,138 +24
30DEC25 26.00 P 1.76 1.76 1.57 1.55 -0.70 39 193 396 +186
30DEC25 27.00 P 2.27 2.27 2.27 2.17 -0.78 40 8 39 +8
30DEC25 28.00 P 2.88 2.88 2.88 2.88 -0.84 41 109 109 +42
30DEC25 29.00 P 3.67 3.67 3.67 3.67 -0.95 42 109 120 +53
30DEC25 30.00 P 0.00 0.00 0.00 4.50 -0.99 43 0 67 0
30DEC25 31.00 P 0.00 0.00 0.00 5.32 -1.22 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.34 -1.19 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.42 -1.05 56 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.25 -1.20 52 0 0 0
30DEC25 35.00 P 9.25 9.25 9.25 9.13 -1.23 46 2 2 +2
30DEC25 36.00 P 0.00 0.00 0.00 10.29 -1.19 62 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.28 -1.21 66 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 37 0
29JAN26 17.50 P 0.06 0.06 0.06 0.01 -0.05 34 5 28 +5
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 236 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.09 35 0 377 0
29JAN26 19.00 P 0.00 0.00 0.00 0.05 -0.11 36 0 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 -0.14 35 0 623 0
29JAN26 20.00 P 0.23 0.23 0.21 0.11 -0.17 36 2 993 0
29JAN26 21.00 P 0.38 0.38 0.38 0.21 -0.24 36 10 1,461 0
29JAN26 22.00 P 0.51 0.52 0.51 0.39 -0.29 37 16 1,383 +4
29JAN26 23.00 P 0.72 0.72 0.72 0.64 -0.36 37 30 2,010 0
29JAN26 24.00 P 1.00 1.00 1.00 0.98 -0.44 38 2 1,706 +2
29JAN26 25.00 P 1.53 1.53 1.47 1.39 -0.55 38 5 519 0
29JAN26 26.00 P 2.12 2.12 1.97 1.90 -0.66 39 3 1,379 -1
29JAN26 27.00 P 0.00 0.00 0.00 2.41 -0.84 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.22 -0.82 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.92 -0.92 41 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.66 -1.06 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 5.70 -0.94 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.34 -1.21 40 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.50 -0.97 49 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.25 -1.20 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.18 -1.27 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.29 -1.20 52 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.28 -1.21 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.05 34 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.08 35 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.09 36 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.12 35 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.15 35 0 14 0
26FEB26 19.50 P 0.00 0.00 0.00 0.14 -0.18 36 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.20 -0.19 36 0 45 0
26FEB26 21.00 P 0.00 0.00 0.00 0.34 -0.25 36 0 10 0
26FEB26 22.00 P 0.00 0.00 0.00 0.55 -0.30 37 0 2,423 0
26FEB26 23.00 P 0.87 0.87 0.87 0.84 -0.35 37 32 25 +10
26FEB26 24.00 P 0.00 0.00 0.00 1.19 -0.45 38 0 120 0
26FEB26 25.00 P 0.00 0.00 0.00 1.62 -0.54 38 100 130 +90
26FEB26 26.00 P 0.00 0.00 0.00 2.14 -0.63 38 100 105 +100
26FEB26 27.00 P 0.00 0.00 0.00 2.74 -0.72 39 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 3.46 -0.76 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.11 -0.83 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.10 -0.75 45 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.91 -0.73 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.56 -0.99 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.70 -0.85 48 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.28 -1.25 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.20 -1.25 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.31 -1.18 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.28 -1.21 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 9.50 P 0.01 0.01 0.01 0.01 0.00 63 60 81 +60
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 60 60 112 +60
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.04 38 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 -0.06 37 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 -0.09 37 0 754 0
30MAR26 18.50 P 0.24 0.24 0.24 0.15 -0.11 37 1 418 0
30MAR26 19.00 P 0.00 0.00 0.00 0.20 -0.13 37 0 8,897 0
30MAR26 19.50 P 0.34 0.34 0.34 0.26 -0.15 37 25 1,246 -15
30MAR26 20.00 P 0.44 0.44 0.44 0.33 -0.19 37 100 898 0
30MAR26 21.00 P 0.00 0.00 0.00 0.51 -0.25 37 0 1,617 0
30MAR26 22.00 P 0.82 0.82 0.82 0.75 -0.31 37 1 14,395 +1
30MAR26 23.00 P 1.10 1.10 1.10 1.05 -0.39 37 72 2,956 -72
30MAR26 24.00 P 0.00 0.00 0.00 1.41 -0.48 37 0 9,928 0
30MAR26 25.00 P 1.90 1.90 1.90 1.76 -0.66 36 10 626 +10
30MAR26 26.00 P 0.00 0.00 0.00 2.24 -0.79 36 0 532 0
30MAR26 27.00 P 0.00 0.00 0.00 2.88 -0.82 37 0 45 0
30MAR26 28.00 P 0.00 0.00 0.00 3.73 -0.70 40 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 4.40 -0.85 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.21 -0.65 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.08 -0.76 44 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 6.82 -0.84 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.73 -0.82 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.53 -1.11 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.37 -1.08 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.31 -1.18 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.28 -1.21 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 0.00 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 402 0
29JUN26 17.50 P 0.30 0.30 0.30 0.27 -0.02 38 100 340 -100
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.04 38 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.40 -0.05 38 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 -0.08 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 -0.13 37 0 608 0
29JUN26 20.00 P 0.70 0.70 0.70 0.63 -0.18 37 4 1,175 -4
29JUN26 21.00 P 0.00 0.00 0.00 0.86 -0.25 37 0 697 0
29JUN26 22.00 P 1.25 1.25 1.22 1.18 -0.30 37 6 1,120 -2
29JUN26 23.00 P 0.00 0.00 0.00 1.50 -0.40 37 0 159 0
29JUN26 24.00 P 0.00 0.00 0.00 1.83 -0.56 36 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 2.40 -0.53 37 0 1,643 0
29JUN26 26.00 P 0.00 0.00 0.00 2.74 -0.77 35 1,800 2,300 +1,800
29JUN26 27.00 P 0.00 0.00 0.00 3.48 -0.76 37 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.22 -0.55 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.88 -0.84 39 0 40 0
29JUN26 30.00 P 5.70 5.70 5.70 5.64 -0.83 40 1 1 +1
29JUN26 31.00 P 0.00 0.00 0.00 6.42 -0.87 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.12 -0.87 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.02 -0.83 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.91 -0.82 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.75 -0.89 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.64 -1.07 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.57 -0.94 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.07 32 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.09 32 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.11 32 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.14 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.19 32 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.22 32 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.27 32 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.31 32 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.34 32 0 100 0
29SEP26 19.00 P 0.74 0.74 0.74 0.54 -0.37 32 2 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.40 33 0 713 0
29SEP26 20.00 P 0.98 0.98 0.98 0.79 -0.42 33 2 598 +2
29SEP26 21.00 P 0.00 0.00 0.00 1.11 -0.44 34 0 553 0
29SEP26 22.00 P 1.74 1.74 1.62 1.49 -0.43 35 28 577 0
29SEP26 23.00 P 0.00 0.00 0.00 1.88 -0.54 35 0 772 0
29SEP26 24.00 P 0.00 0.00 0.00 2.32 -0.62 35 0 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.85 -0.66 35 0 73 0
29SEP26 26.00 P 0.00 0.00 0.00 3.44 -0.69 36 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 -0.70 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 4.84 -0.64 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.48 -0.74 38 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 -0.81 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.97 -0.81 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.75 -0.83 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.55 -0.85 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.47 -0.77 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.21 -0.89 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 -0.95 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.89 -1.03 41 0 0 0
TOTAL PUT 5,808 154,396 +2,724
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$ 67.50
27NOV25 47.00 C 0.00 0.00 0.00 20.52 +0.47 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.53 +0.48 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.53 +0.01 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.54 +0.48 0 0 0 0
27NOV25 52.50 C 14.88 14.88 14.88 15.56 +1.11 78 2 2 0
27NOV25 55.00 C 0.00 0.00 0.00 12.55 +0.60 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.04 +0.47 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 7.56 +0.48 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 5.19 +0.72 19 0 137 0
27NOV25 65.00 C 2.57 2.57 2.56 2.59 +0.55 0 16 717 -6
27NOV25 67.50 C 0.36 0.52 0.36 0.54 +0.29 7 56 683 +19
27NOV25 70.00 C 0.05 0.05 0.05 0.02 +0.01 8 20 235 +20
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.62 +0.17 42 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.53 +0.48 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.62 +0.54 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.81 +0.29 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.87 +0.81 54 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.59 +1.12 54 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.58 +0.56 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.06 +0.49 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.57 +0.49 0 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 5.19 +0.69 13 0 180 0
30DEC25 65.00 C 2.59 2.59 2.58 2.65 +0.52 0 5 416 -5
30DEC25 67.50 C 0.70 0.74 0.70 0.76 +0.25 7 106 684 -40
30DEC25 70.00 C 0.10 0.11 0.10 0.09 +0.03 7 139 241 +89
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 8 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 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.62 +0.55 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.62 +0.54 31 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.81 +0.29 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.15 +1.07 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.59 +1.11 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.61 +0.52 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.14 +0.57 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.57 +0.49 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.19 +0.69 11 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 2.75 +0.48 8 0 65 0
29JAN26 67.50 C 0.99 1.02 0.98 1.04 +0.23 8 134 260 +119
29JAN26 70.00 C 0.25 0.25 0.25 0.29 +0.08 8 5 476 +5
29JAN26 72.50 C 0.00 0.00 0.00 0.05 +0.02 8 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.62 +0.55 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.62 +0.54 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.81 +0.29 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.15 +0.59 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.59 +0.66 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.64 +0.55 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.14 +0.57 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.57 +0.49 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.19 +0.61 9 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.92 +0.45 8 0 0 0
26FEB26 67.50 C 1.22 1.26 1.22 1.33 +0.27 8 7 114 +7
26FEB26 70.00 C 0.00 0.00 0.00 0.43 +0.08 8 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 0.10 +0.02 8 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 8 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 17 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 21.62 +0.17 26 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.62 +0.55 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.62 +0.54 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.81 +0.29 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.15 +0.59 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.59 +0.66 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.64 +0.55 11 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.41 +0.84 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.98 +0.90 15 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.28 +0.37 7 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.31 +0.11 9 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 1.81 +0.02 9 0 225 0
30MAR26 70.00 C 0.56 0.56 0.56 0.84 -0.01 10 2 89 +2
30MAR26 72.50 C 0.00 0.00 0.00 0.33 -0.04 10 0 40 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 -0.04 9 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.01 10 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.62 +0.23 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.62 +0.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.81 +0.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.15 +0.59 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.59 +0.58 14 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.73 +0.53 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.41 +0.54 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.12 +0.50 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.01 +0.47 8 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.29 +0.42 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.75 +0.34 10 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.57 +0.24 10 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.85 +0.15 10 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 +0.09 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.05 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.02 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 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 11 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 20.70 -0.10 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.76 -0.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.82 -0.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.15 +0.26 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.59 +0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.21 +0.13 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.92 +0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.71 +0.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.66 +0.24 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.00 +0.38 10 0 34 0
29SEP26 67.50 C 1.96 1.96 1.96 3.45 +0.30 10 20 41 +20
29SEP26 70.00 C 1.14 1.14 1.14 2.18 +0.21 10 4 9 +4
29SEP26 72.50 C 0.00 0.00 0.00 1.33 +0.13 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.77 +0.09 10 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 +0.05 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 +0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 +0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 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 516 5,110 +234
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 903 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.01 8 0 975 0
27NOV25 67.50 P 0.56 0.56 0.42 0.44 -0.28 7 390 643 +305
27NOV25 70.00 P 2.55 2.55 2.55 2.58 -0.56 13 40 63 0
27NOV25 72.50 P 0.00 0.00 0.00 5.07 -0.61 21 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 7.73 -0.45 35 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.30 -0.37 45 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.88 -0.29 55 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.45 -0.21 65 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.50 -0.55 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.59 -0.07 83 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.57 -1.17 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 8 0 565 0
30DEC25 65.00 P 0.15 0.17 0.13 0.14 -0.11 7 256 838 +4
30DEC25 67.50 P 1.15 1.15 1.04 1.03 -0.37 8 13 179 +1
30DEC25 70.00 P 0.00 0.00 0.00 3.08 -0.53 10 0 26 0
30DEC25 72.50 P 0.00 0.00 0.00 5.51 -0.60 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.17 -0.43 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.51 -0.16 22 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.31 +0.14 35 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.49 -0.17 29 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.45 -0.12 47 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.59 -0.43 41 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.01 -0.73 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 8 0 254 0
29JAN26 65.00 P 0.32 0.32 0.30 0.30 -0.14 8 4 262 -2
29JAN26 67.50 P 0.00 0.00 0.00 1.25 -0.35 8 0 108 0
29JAN26 70.00 P 0.00 0.00 0.00 3.15 -0.52 9 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 5.51 -0.60 11 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.17 -0.43 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.51 -0.54 19 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.31 -0.23 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.49 -0.55 25 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.45 -0.12 39 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.00 -0.02 43 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.59 -0.15 48 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 22 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 -0.01 9 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.05 8 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 0.37 -0.18 8 0 45 0
26FEB26 67.50 P 1.35 1.35 1.35 1.28 -0.42 8 5 7 +5
26FEB26 70.00 P 0.00 0.00 0.00 3.18 -0.52 9 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.57 -0.54 12 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.17 -0.43 17 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.74 -0.31 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.31 -0.27 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.88 -0.56 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.45 -0.38 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.01 -0.03 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.59 -0.15 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 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 16 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 206 0
30MAR26 60.00 P 0.10 0.10 0.10 0.05 -0.06 10 6 175 -6
30MAR26 62.50 P 0.28 0.28 0.28 0.21 -0.16 10 1 187 -1
30MAR26 65.00 P 0.90 0.90 0.90 0.70 -0.33 10 10 289 -10
30MAR26 67.50 P 0.00 0.00 0.00 1.72 -0.44 10 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 3.41 -0.59 10 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.66 -0.59 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.17 -0.57 16 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.74 -0.56 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.31 -0.56 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.88 -0.56 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.45 -0.42 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.01 -0.34 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.59 -0.22 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.01 -0.01 10 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 10 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 -0.02 10 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.07 10 0 157 0
29JUN26 65.00 P 1.27 1.27 1.27 1.05 -0.11 10 1 178 +1
29JUN26 67.50 P 2.44 2.44 2.44 2.04 -0.24 10 3 22 +3
29JUN26 70.00 P 0.00 0.00 0.00 3.67 -0.38 11 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 5.76 -0.50 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.18 -0.56 14 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.74 -0.56 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.31 -0.56 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.88 -0.56 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.45 -0.55 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.01 -0.49 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.59 -0.35 33 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 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.03 10 0 3 0
29SEP26 60.00 P 0.46 0.46 0.46 0.25 -0.06 10 2 23 -2
29SEP26 62.50 P 0.90 0.90 0.90 0.60 -0.12 10 75 76 +64
29SEP26 65.00 P 0.00 0.00 0.00 1.25 -0.15 10 0 63 0
29SEP26 67.50 P 2.96 3.02 2.96 2.22 -0.29 10 40 60 +20
29SEP26 70.00 P 0.00 0.00 0.00 3.81 -0.41 11 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 5.82 -0.50 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.21 -0.53 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.75 -0.55 16 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.31 -0.56 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.88 -0.56 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.45 -0.55 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.01 -0.55 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.59 -0.41 30 0 0 0
TOTAL PUT 846 7,491 +382
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$ 51.20
27NOV25 36.00 C 0.00 0.00 0.00 15.70 +0.52 107 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.25 +0.07 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.25 +0.07 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.28 +0.10 34 0 0 0
27NOV25 40.00 C 11.19 11.19 11.19 11.62 +0.50 76 2 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.28 +0.05 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.31 +0.12 38 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.54 +0.33 54 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.52 +0.32 47 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.50 +0.28 41 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.50 +0.23 36 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 4.54 +0.20 32 0 1,370 0
27NOV25 48.00 C 3.37 3.37 3.37 3.46 +0.09 23 2 4,841 0
27NOV25 49.00 C 2.53 2.53 2.53 2.69 +0.08 25 20 1,180 +20
27NOV25 50.00 C 1.85 2.00 1.78 1.99 +0.04 25 1,559 3,513 -1,097
27NOV25 52.50 C 0.78 0.78 0.68 0.76 -0.02 25 1,569 4,981 +1,543
27NOV25 55.00 C 0.24 0.24 0.23 0.22 -0.03 25 26 2,424 +2
27NOV25 57.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 2,765 0
27NOV25 60.00 C 0.03 0.03 0.03 0.01 0.00 27 10 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.33 +0.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.37 +0.13 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.35 +0.10 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.38 +0.16 63 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.36 +0.10 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.36 +0.09 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.36 +0.09 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.73 +0.45 77 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.38 +0.10 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.52 +0.23 56 0 0 0
30DEC25 36.00 C 15.15 15.15 15.15 15.70 +0.41 62 15 15 +15
30DEC25 37.00 C 0.00 0.00 0.00 14.43 +0.24 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.45 +0.14 38 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.41 +0.14 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.76 +0.40 48 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 10.75 +0.35 44 0 20 0
30DEC25 42.00 C 9.27 9.27 9.27 9.74 +0.55 40 8 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.56 +0.15 29 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.78 +0.30 34 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.84 +0.26 31 0 375 0
30DEC25 46.00 C 5.58 5.58 5.37 5.94 +0.40 30 28 298 +8
30DEC25 47.00 C 0.00 0.00 0.00 4.91 +0.16 25 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.16 +0.14 26 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.46 +0.11 26 0 3,796 0
30DEC25 50.00 C 0.00 0.00 0.00 2.83 +0.08 26 0 3,568 0
30DEC25 52.50 C 1.54 1.54 1.47 1.57 0.00 25 53 1,651 +38
30DEC25 55.00 C 0.77 0.77 0.77 0.83 +0.01 26 5 1,361 +5
30DEC25 57.50 C 0.42 0.43 0.42 0.39 -0.02 26 124 1,000 +38
30DEC25 60.00 C 0.21 0.21 0.21 0.16 -0.01 26 67 441 +64
30DEC25 62.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30DEC25 70.00 C 0.04 0.04 0.04 0.01 0.00 30 70 331 +70
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 42 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.44 +0.02 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.45 +0.14 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.56 +0.09 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.76 +0.38 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.75 +0.35 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.74 +0.22 29 0 0 0
29JAN26 43.00 C 8.34 8.34 8.34 8.59 -0.16 19 15 36 +15
29JAN26 44.00 C 0.00 0.00 0.00 7.94 +0.05 28 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.19 +0.34 29 0 350 0
29JAN26 46.00 C 0.00 0.00 0.00 6.11 +0.03 25 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.39 -0.14 26 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.71 +0.01 26 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.08 0.00 26 0 2,353 0
29JAN26 50.00 C 0.00 0.00 0.00 3.51 0.00 27 0 728 0
29JAN26 52.50 C 1.83 1.83 1.83 2.32 -0.02 27 19 1,299 0
29JAN26 55.00 C 1.11 1.19 1.11 1.46 -0.03 27 51 265 +51
29JAN26 57.50 C 0.68 0.68 0.68 0.87 -0.03 28 45 864 +45
29JAN26 60.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 116 0
29JAN26 62.50 C 0.00 0.00 0.00 0.29 0.00 28 0 215 0
29JAN26 65.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.76 +0.38 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.75 +0.30 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.74 +0.16 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.79 -0.21 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.97 +0.05 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.19 -0.18 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.44 -0.17 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.74 +0.03 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.08 -0.14 26 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.47 +0.01 26 0 75 0
26FEB26 50.00 C 0.00 0.00 0.00 3.91 0.00 26 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 2.72 -0.02 26 0 90 0
26FEB26 55.00 C 0.00 0.00 0.00 1.82 -0.03 27 0 71 0
26FEB26 57.50 C 0.00 0.00 0.00 1.18 -0.02 27 0 75 0
26FEB26 60.00 C 0.71 0.71 0.71 0.73 -0.03 27 1 142 +1
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 0.28 -0.01 28 0 11 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.36 -0.18 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.39 -0.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.73 +0.15 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.38 -0.22 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.52 -0.11 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.70 +0.04 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.44 -0.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.45 +0.08 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.81 +0.34 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.76 +0.19 15 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 10.77 +0.06 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.92 +0.04 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.11 +0.04 23 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.32 +0.03 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.57 +0.02 25 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 6.86 +0.01 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.18 0.00 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.55 -0.18 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.96 -0.17 26 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.41 -0.02 26 100 1,667 +100
30MAR26 52.50 C 0.00 0.00 0.00 3.23 -0.03 27 100 1,721 +34
30MAR26 55.00 C 0.00 0.00 0.00 2.30 -0.04 27 0 464 0
30MAR26 57.50 C 0.00 0.00 0.00 1.60 -0.04 27 0 3,151 0
30MAR26 60.00 C 0.00 0.00 0.00 1.08 -0.04 27 0 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.76 0.00 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 91 0
30MAR26 70.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.01 28 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 15.71 +0.05 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.83 +0.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.96 +0.09 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.11 +0.09 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.28 +0.09 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.47 +0.08 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.69 +0.08 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.94 +0.08 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.21 +0.08 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.52 +0.08 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.86 +0.08 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.23 +0.07 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.63 +0.06 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.07 +0.06 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.55 -0.10 26 0 183 0
29JUN26 52.50 C 3.84 3.85 3.78 4.37 +0.05 27 45 492 +45
29JUN26 55.00 C 2.99 2.99 2.99 3.40 +0.05 27 2 1,869 +2
29JUN26 57.50 C 2.33 2.33 2.33 2.61 +0.04 27 6 403 +6
29JUN26 60.00 C 0.00 0.00 0.00 1.98 +0.04 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.51 +0.05 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.17 +0.07 28 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.86 +0.02 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.71 +0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.83 +0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.96 +0.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.12 +0.10 16 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.29 +0.10 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.50 +0.11 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.72 +0.11 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.99 +0.13 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.27 +0.13 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.60 +0.13 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.95 +0.13 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.56 +0.14 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.97 +0.14 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.39 +0.14 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.75 +0.10 26 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 4.70 +0.20 27 0 146 0
29SEP26 55.00 C 0.00 0.00 0.00 3.68 +0.11 27 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.00 +0.11 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.35 +0.11 27 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 1.82 +0.09 27 0 39 0
29SEP26 65.00 C 0.00 0.00 0.00 1.40 +0.07 27 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 +0.07 27 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.82 +0.07 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
TOTAL CALL 3,942 66,968 +1,005
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 4,724 0
27NOV25 46.00 P 0.09 0.09 0.09 0.05 -0.02 26 20 2,771 -20
27NOV25 47.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 4,658 0
27NOV25 48.00 P 0.27 0.27 0.26 0.23 -0.06 26 25 3,566 +15
27NOV25 49.00 P 0.43 0.45 0.43 0.41 -0.10 25 25 2,039 -10
27NOV25 50.00 P 0.79 0.79 0.70 0.69 -0.14 25 63 3,519 +2
27NOV25 52.50 P 2.04 2.04 2.04 1.99 -0.18 26 10 370 +10
27NOV25 55.00 P 4.18 4.18 4.18 3.98 -0.20 27 20 175 +20
27NOV25 57.50 P 0.00 0.00 0.00 6.30 -0.30 0 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 8.82 -0.13 36 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.32 -0.42 44 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.81 -0.51 49 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.30 -0.59 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.80 -0.67 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.32 -0.54 70 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.80 -0.32 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 245 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,609 0
30DEC25 42.00 P 0.07 0.10 0.07 0.04 -0.01 26 243 1,829 +100
30DEC25 43.00 P 0.00 0.00 0.00 0.08 -0.01 26 10 1,227 0
30DEC25 44.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 3,444 0
30DEC25 45.00 P 0.22 0.28 0.22 0.21 -0.03 26 683 1,889 -227
30DEC25 46.00 P 0.33 0.38 0.33 0.34 -0.04 26 527 7,580 -502
30DEC25 47.00 P 0.53 0.55 0.47 0.51 -0.05 26 522 6,156 +90
30DEC25 48.00 P 0.75 0.78 0.69 0.75 -0.06 26 489 4,111 +436
30DEC25 49.00 P 1.00 1.10 1.00 1.04 -0.09 26 423 1,623 +372
30DEC25 50.00 P 1.44 1.47 1.44 1.43 -0.10 26 3,020 4,801 +2,595
30DEC25 52.50 P 0.00 0.00 0.00 2.70 -0.16 26 0 138 0
30DEC25 55.00 P 4.72 4.72 4.65 4.48 -0.17 27 23 314 -15
30DEC25 57.50 P 0.00 0.00 0.00 6.66 -0.14 30 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.82 -0.30 26 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.32 -0.42 31 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.82 -0.50 36 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.35 -0.54 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.85 -0.62 47 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.35 -0.51 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.81 -0.31 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.33 -0.43 58 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.84 -0.64 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 74 0
29JAN26 44.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 106 0
29JAN26 45.00 P 0.54 0.54 0.54 0.56 -0.05 28 72 1,148 +72
29JAN26 46.00 P 0.79 0.79 0.79 0.76 -0.07 28 5 231 0
29JAN26 47.00 P 0.00 0.00 0.00 1.01 -0.07 28 0 798 0
29JAN26 48.00 P 1.42 1.42 1.42 1.32 -0.08 28 45 3,778 +45
29JAN26 49.00 P 0.00 0.00 0.00 1.68 -0.10 28 0 3,017 0
29JAN26 50.00 P 0.00 0.00 0.00 2.09 -0.11 29 0 3,086 0
29JAN26 52.50 P 0.00 0.00 0.00 3.41 -0.12 29 0 2,263 0
29JAN26 55.00 P 0.00 0.00 0.00 5.08 -0.13 30 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 7.06 -0.13 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.28 -0.13 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.69 -0.11 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.21 -0.11 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.79 -0.10 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.36 -0.11 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.82 -0.22 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
26FEB26 43.00 P 0.45 0.45 0.45 0.41 -0.04 27 2 20 +2
26FEB26 44.00 P 0.59 0.59 0.59 0.56 -0.05 27 48 48 +18
26FEB26 45.00 P 0.00 0.00 0.00 0.75 -0.05 28 0 14 0
26FEB26 46.00 P 1.06 1.08 1.06 0.98 -0.07 28 6 28 0
26FEB26 47.00 P 0.00 0.00 0.00 1.26 -0.08 28 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 1.58 -0.08 28 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 1.97 -0.09 28 0 30 0
26FEB26 50.00 P 2.58 2.58 2.58 2.39 -0.11 28 2 48 +2
26FEB26 52.50 P 0.00 0.00 0.00 3.70 -0.12 28 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 5.34 -0.13 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.26 -0.12 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.41 -0.12 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.75 -0.11 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.22 -0.11 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.79 -0.10 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.36 -0.11 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.89 -0.15 52 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 0.01 -0.01 27 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.05 -0.02 28 0 251 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 850 0
30MAR26 41.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 530 0
30MAR26 42.00 P 0.00 0.00 0.00 0.45 -0.07 27 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.61 -0.07 28 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.80 -0.07 28 0 925 0
30MAR26 45.00 P 1.15 1.15 1.15 1.03 -0.08 28 4 1,119 0
30MAR26 46.00 P 0.00 0.00 0.00 1.28 -0.09 28 0 1,415 0
30MAR26 47.00 P 0.00 0.00 0.00 1.60 -0.09 28 0 597 0
30MAR26 48.00 P 2.21 2.21 2.21 1.94 -0.11 28 6 771 -6
30MAR26 49.00 P 0.00 0.00 0.00 2.34 -0.11 28 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.79 -0.12 28 450 1,218 +440
30MAR26 52.50 P 0.00 0.00 0.00 4.10 -0.14 28 450 763 +450
30MAR26 55.00 P 0.00 0.00 0.00 5.69 -0.14 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.55 -0.15 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.63 -0.14 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.88 -0.13 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.28 -0.12 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.79 -0.10 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.36 -0.11 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.94 -0.10 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.46 -0.16 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.85 -0.34 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.37 -0.30 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 0.00 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 0.00 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 0.00 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.89 -0.01 27 0 566 0
29JUN26 43.00 P 1.15 1.15 1.15 1.12 -0.02 28 3 2,863 +3
29JUN26 44.00 P 0.00 0.00 0.00 1.37 -0.02 28 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 1.65 -0.02 28 0 1,026 0
29JUN26 46.00 P 0.00 0.00 0.00 1.97 -0.02 28 0 1,300 0
29JUN26 47.00 P 0.00 0.00 0.00 2.31 -0.02 28 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.70 -0.03 28 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 3.11 -0.03 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.59 -0.03 28 0 431 0
29JUN26 52.50 P 5.42 5.42 5.42 4.91 -0.04 28 4 9 0
29JUN26 55.00 P 0.00 0.00 0.00 6.45 -0.05 29 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 8.20 -0.06 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.15 -0.07 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.26 -0.08 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.51 -0.09 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.89 -0.09 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.37 -0.10 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.94 -0.10 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.51 -0.11 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.97 -0.22 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.43 -0.24 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 +0.03 27 0 32 0
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 0.76 +0.02 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 +0.03 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 +0.03 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.38 +0.03 27 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.63 +0.04 27 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.88 -0.03 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 +0.04 27 0 216 0
29SEP26 45.00 P 0.00 0.00 0.00 2.69 +0.04 28 0 318 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 +0.05 28 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 +0.04 28 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 3.99 +0.04 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.47 +0.04 28 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.01 +0.03 28 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 6.25 -0.10 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.89 -0.11 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.63 -0.24 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.57 -0.24 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.54 -0.34 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.67 -0.37 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.86 -0.26 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.16 -0.18 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.53 -0.05 31 0 0 0
TOTAL PUT 7,200 103,474 +3,892
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$ 20.88
27NOV25 12.50 C 0.00 0.00 0.00 8.41 +0.31 82 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.97 +0.38 110 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.41 +0.36 66 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.91 +0.35 58 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.41 +0.47 48 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.91 +0.38 0 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 5.38 +0.36 0 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 4.88 +0.37 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.41 +0.48 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.91 +0.43 0 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 3.43 +0.47 37 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 2.92 +0.47 26 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 2.42 +0.47 20 0 592 0
27NOV25 19.00 C 0.00 0.00 0.00 1.99 +0.54 31 0 988 0
27NOV25 19.50 C 1.40 1.40 1.40 1.47 +0.46 22 1 1,496 0
27NOV25 20.00 C 0.75 0.90 0.75 1.01 +0.39 19 32 4,759 +23
27NOV25 21.00 C 0.25 0.42 0.25 0.42 +0.24 22 670 11,122 -430
27NOV25 22.00 C 0.09 0.14 0.09 0.12 +0.09 23 314 3,001 +33
27NOV25 23.00 C 0.04 0.04 0.04 0.02 +0.01 22 40 441 +40
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 731 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.20 +0.31 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.93 +0.29 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.44 +0.29 68 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.94 +0.29 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.44 +0.27 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.94 +0.28 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.47 +0.37 63 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.97 +0.34 58 0 10 0
30DEC25 13.50 C 0.00 0.00 0.00 7.47 +0.42 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.95 +0.34 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.41 +0.32 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.96 +0.38 30 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.63 +0.61 58 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 4.88 +0.36 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.41 +0.39 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.91 +0.37 0 0 302 0
30DEC25 17.50 C 3.50 3.50 3.50 3.50 +0.48 26 1 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.92 +0.37 0 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.52 +0.50 21 0 1,148 0
30DEC25 19.00 C 1.85 1.85 1.85 2.14 +0.49 25 3 6,378 0
30DEC25 19.50 C 0.00 0.00 0.00 1.63 +0.37 20 0 987 0
30DEC25 20.00 C 1.05 1.30 1.05 1.30 +0.37 22 102 2,930 +16
30DEC25 21.00 C 0.52 0.70 0.51 0.70 +0.26 22 242 3,531 +57
30DEC25 22.00 C 0.25 0.35 0.25 0.33 +0.15 22 787 4,032 +435
30DEC25 23.00 C 0.15 0.15 0.15 0.13 +0.07 21 2 2,147 0
30DEC25 24.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 647 0
30DEC25 25.00 C 0.05 0.05 0.05 0.02 +0.01 23 20 662 +20
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 308 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC25 28.00 C 0.01 0.02 0.01 0.01 0.00 32 20 13 +6
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 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JAN26 12.50 C 0.00 0.00 0.00 8.69 +0.54 76 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.15 +0.48 68 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.69 +0.53 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.15 +0.50 58 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.69 +0.55 57 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.04 +0.41 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.67 +0.61 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.16 +0.61 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.66 +0.60 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.09 +0.49 29 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.50 +0.38 0 0 60 0
29JAN26 18.00 C 0.00 0.00 0.00 3.09 +0.42 22 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.72 +0.49 25 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.17 +0.36 19 0 198 0
29JAN26 19.50 C 1.50 1.50 1.50 1.83 +0.36 22 165 220 +114
29JAN26 20.00 C 0.00 0.00 0.00 1.48 +0.35 22 0 2,025 0
29JAN26 21.00 C 0.77 0.85 0.77 0.91 +0.25 22 37 1,592 -3
29JAN26 22.00 C 0.42 0.52 0.42 0.52 +0.18 22 255 1,450 +136
29JAN26 23.00 C 0.25 0.30 0.25 0.27 +0.11 22 332 3,264 +332
29JAN26 24.00 C 0.00 0.00 0.00 0.13 +0.06 22 0 20 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 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 90 0
29JAN26 32.00 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 7.15 +0.50 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.73 +0.59 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.20 +0.57 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.72 +0.55 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.21 +0.55 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.66 +0.49 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.09 +0.49 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.74 +0.52 28 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.20 +0.53 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.82 +0.47 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.41 +0.49 24 0 0 0
26FEB26 19.50 C 1.66 1.66 1.66 1.97 +0.37 21 15 15 +15
26FEB26 20.00 C 1.42 1.42 1.42 1.63 +0.35 21 15 15 +15
26FEB26 21.00 C 0.00 0.00 0.00 1.05 +0.25 21 0 45 0
26FEB26 22.00 C 0.52 0.57 0.52 0.66 +0.20 22 1,249 1,000 +980
26FEB26 23.00 C 0.00 0.00 0.00 0.38 +0.13 22 0 30 0
26FEB26 24.00 C 0.21 0.24 0.21 0.20 +0.07 21 7 105 +4
26FEB26 25.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 66 0
26FEB26 26.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 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
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.48 +0.47 82 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.24 +0.60 80 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.78 +0.63 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.28 +0.63 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.78 +0.61 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.03 +0.37 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.81 +0.55 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.30 +0.55 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.80 +0.64 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.15 +0.42 38 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.78 +0.55 44 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.20 +0.54 36 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.77 +0.55 37 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.27 +0.54 33 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 4.73 +0.50 28 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.28 +0.53 27 0 501 0
30MAR26 17.50 C 0.00 0.00 0.00 3.83 +0.52 26 0 221 0
30MAR26 18.00 C 0.00 0.00 0.00 3.38 +0.50 25 0 3,724 0
30MAR26 18.50 C 0.00 0.00 0.00 2.95 +0.49 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.55 +0.44 23 0 1,673 0
30MAR26 19.50 C 1.79 1.79 1.79 2.12 +0.36 21 5 1,980 0
30MAR26 20.00 C 0.00 0.00 0.00 1.79 +0.34 21 0 4,312 0
30MAR26 21.00 C 1.10 1.20 1.10 1.21 +0.24 21 11 1,188 -4
30MAR26 22.00 C 0.00 0.00 0.00 0.81 +0.21 21 0 1,523 0
30MAR26 23.00 C 0.47 0.47 0.47 0.51 +0.15 22 250 886 +210
30MAR26 24.00 C 0.00 0.00 0.00 0.31 +0.11 22 0 182 0
30MAR26 25.00 C 0.21 0.21 0.21 0.17 +0.06 21 10 300 +10
30MAR26 26.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 224 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 132 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
29JUN26 11.50 C 0.00 0.00 0.00 9.83 +0.61 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.37 +0.65 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.88 +0.62 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.38 +0.63 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.89 +0.67 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.39 +0.65 41 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.78 +0.53 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.40 +0.62 35 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.88 +0.51 31 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.43 +0.54 30 0 6,400 0
29JUN26 16.50 C 4.71 4.71 4.71 4.95 +0.52 28 80 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 +0.51 27 0 2,300 0
29JUN26 17.50 C 3.77 3.77 3.77 4.05 +0.50 26 105 542 +105
29JUN26 18.00 C 0.00 0.00 0.00 3.63 +0.51 25 0 577 0
29JUN26 18.50 C 0.00 0.00 0.00 3.15 +0.38 22 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.85 +0.48 24 0 463 0
29JUN26 19.50 C 2.31 2.31 2.31 2.46 +0.37 23 1 735 -1
29JUN26 20.00 C 0.00 0.00 0.00 2.17 +0.37 23 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 1.61 +0.31 23 0 624 0
29JUN26 22.00 C 0.00 0.00 0.00 1.16 +0.25 23 0 291 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 +0.20 22 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 0.56 +0.15 22 0 44 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 +0.11 22 0 144 0
29JUN26 26.00 C 0.36 0.36 0.36 0.25 +0.08 22 30 170 -30
29JUN26 27.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 104 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.88 +0.62 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.38 +0.63 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.89 +0.66 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.39 +0.53 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.92 +0.65 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.44 +0.61 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.92 +0.55 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.50 +0.61 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.06 +0.51 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.60 +0.46 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.20 +0.58 27 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.77 +0.53 25 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.40 +0.51 25 0 1 0
29SEP26 19.00 C 2.87 2.87 2.87 3.10 +0.55 26 40 514 +40
29SEP26 19.50 C 0.00 0.00 0.00 2.64 +0.36 23 0 142 0
29SEP26 20.00 C 2.08 2.08 2.08 2.37 +0.35 23 1 343 +1
29SEP26 21.00 C 1.63 1.63 1.63 1.88 +0.30 24 2 81 -2
29SEP26 22.00 C 0.00 0.00 0.00 1.47 +0.25 24 0 130 0
29SEP26 23.00 C 1.00 1.04 1.00 1.14 +0.20 24 14 99 +14
29SEP26 24.00 C 0.00 0.00 0.00 0.88 +0.16 24 0 191 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.12 24 0 68 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 +0.10 24 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.10 25 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
TOTAL CALL 4,858 106,732 +2,136
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,765 0
27NOV25 18.00 P 0.02 0.02 0.02 0.01 0.00 30 24 2,139 0
27NOV25 18.50 P 0.03 0.03 0.03 0.01 0.00 25 112 2,759 0
27NOV25 19.00 P 0.04 0.04 0.04 0.02 -0.02 23 21 4,511 0
27NOV25 19.50 P 0.10 0.10 0.06 0.05 -0.06 22 392 2,899 -12
27NOV25 20.00 P 0.18 0.18 0.11 0.12 -0.12 22 29 6,856 -4
27NOV25 21.00 P 0.67 0.67 0.67 0.49 -0.33 22 5 387 -5
27NOV25 22.00 P 1.46 1.46 1.33 1.23 -0.44 24 6 46 +6
27NOV25 23.00 P 0.00 0.00 0.00 2.19 -0.47 33 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 3.21 -0.45 45 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.12 -0.54 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.17 -0.49 57 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.12 -0.54 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.18 -0.48 74 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.19 -0.47 83 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.18 -0.48 87 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.12 -0.54 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.19 -0.47 102 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,464 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 983 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,004 0
30DEC25 17.50 P 0.05 0.05 0.04 0.01 -0.01 22 9 1,832 -7
30DEC25 18.00 P 0.06 0.06 0.05 0.03 -0.01 23 98 2,543 +25
30DEC25 18.50 P 0.08 0.08 0.07 0.05 -0.04 22 36 5,227 +24
30DEC25 19.00 P 0.12 0.12 0.10 0.10 -0.06 21 19 17,685 -8
30DEC25 19.50 P 0.24 0.24 0.20 0.17 -0.11 21 100 9,403 -30
30DEC25 20.00 P 0.40 0.40 0.30 0.29 -0.15 21 180 2,052 -83
30DEC25 21.00 P 0.84 0.84 0.69 0.70 -0.28 21 331 353 +191
30DEC25 22.00 P 0.00 0.00 0.00 1.37 -0.39 22 0 11 0
30DEC25 23.00 P 0.00 0.00 0.00 2.24 -0.43 25 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.21 -0.45 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.13 -0.53 29 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.23 -0.43 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.21 -0.45 48 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.23 -0.43 54 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.25 -0.41 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.23 -0.43 63 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.21 -0.46 66 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.23 -0.44 72 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 39 60 60 +60
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 34 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 802 0
29JAN26 17.50 P 0.06 0.06 0.06 0.04 -0.02 22 3 3,050 -3
29JAN26 18.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 854 0
29JAN26 18.50 P 0.12 0.12 0.12 0.12 -0.05 22 100 1,051 +100
29JAN26 19.00 P 0.21 0.21 0.21 0.18 -0.09 21 5 872 -5
29JAN26 19.50 P 0.32 0.32 0.28 0.28 -0.14 21 10 1,794 0
29JAN26 20.00 P 0.48 0.48 0.41 0.43 -0.17 21 174 3,477 +20
29JAN26 21.00 P 0.00 0.00 0.00 0.86 -0.26 21 0 44 0
29JAN26 22.00 P 0.00 0.00 0.00 1.48 -0.33 22 0 0 0
29JAN26 23.00 P 2.47 2.47 2.47 2.32 -0.39 24 3 3 +3
29JAN26 24.00 P 0.00 0.00 0.00 3.24 -0.42 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.13 -0.67 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.23 -0.43 37 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.21 -0.45 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.23 -0.43 45 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.25 -0.41 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.23 -0.43 53 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.21 -0.46 55 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.23 -0.44 60 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
26FEB26 17.00 P 0.06 0.06 0.06 0.04 -0.02 22 45 245 +45
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.17 -0.06 21 0 115 0
26FEB26 19.00 P 0.25 0.26 0.24 0.25 -0.10 21 1,000 1,115 +875
26FEB26 19.50 P 0.37 0.37 0.36 0.36 -0.14 21 1,000 1,000 +963
26FEB26 20.00 P 0.00 0.00 0.00 0.53 -0.17 21 0 26 0
26FEB26 21.00 P 0.00 0.00 0.00 0.97 -0.23 21 0 1,000 0
26FEB26 22.00 P 0.00 0.00 0.00 1.59 -0.29 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.32 -0.42 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.24 -0.43 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.13 -0.67 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.23 -0.43 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.21 -0.58 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.23 -0.43 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.25 -0.41 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.23 -0.44 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.21 -0.46 50 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.23 -0.44 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
30MAR26 15.00 P 0.04 0.04 0.04 0.01 0.00 24 3 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,153 0
30MAR26 16.00 P 0.06 0.06 0.06 0.02 -0.01 22 10 2,004 -10
30MAR26 16.50 P 0.08 0.08 0.08 0.04 -0.02 22 5 1,148 -5
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 1,503 0
30MAR26 17.50 P 0.12 0.12 0.12 0.10 -0.05 21 6 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 -0.05 22 0 2,286 0
30MAR26 18.50 P 0.24 0.24 0.23 0.24 -0.07 22 4 1,360 -4
30MAR26 19.00 P 0.35 0.35 0.35 0.34 -0.10 21 10 2,309 -10
30MAR26 19.50 P 0.50 0.50 0.50 0.47 -0.13 21 1 1,477 +1
30MAR26 20.00 P 0.00 0.00 0.00 0.65 -0.15 22 0 2,994 0
30MAR26 21.00 P 0.00 0.00 0.00 1.09 -0.22 22 0 1,302 0
30MAR26 22.00 P 1.89 1.89 1.66 1.66 -0.33 21 19 63 0
30MAR26 23.00 P 0.00 0.00 0.00 2.40 -0.40 22 0 44 0
30MAR26 24.00 P 0.00 0.00 0.00 3.24 -0.45 22 0 94 0
30MAR26 25.00 P 0.00 0.00 0.00 4.17 -0.63 24 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 5.23 -0.43 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.21 -0.58 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.23 -0.44 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.25 -0.41 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.23 -0.44 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.21 -0.46 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.23 -0.44 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 264 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.05 22 0 1,215 0
29JUN26 17.00 P 0.00 0.00 0.00 0.24 -0.05 22 2 1,222 -2
29JUN26 17.50 P 0.32 0.32 0.32 0.31 -0.08 22 2 543 0
29JUN26 18.00 P 0.42 0.42 0.42 0.42 -0.10 22 7 1,238 0
29JUN26 18.50 P 0.00 0.00 0.00 0.55 -0.13 22 0 1,405 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 -0.15 22 0 1,317 0
29JUN26 19.50 P 0.00 0.00 0.00 0.88 -0.18 22 0 744 0
29JUN26 20.00 P 0.00 0.00 0.00 1.09 -0.21 21 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.58 -0.26 21 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 2.17 -0.31 21 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 -0.33 21 0 140 0
29JUN26 24.00 P 0.00 0.00 0.00 3.62 -0.39 20 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 4.39 -0.44 18 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 5.30 -0.46 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.44 -0.35 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.34 -0.42 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.25 -0.46 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.23 -0.44 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.21 -0.46 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.23 -0.44 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 23 0
29SEP26 16.00 P 0.30 0.30 0.29 0.28 -0.05 25 2 601 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.07 24 0 209 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.08 24 0 262 0
29SEP26 17.50 P 0.59 0.59 0.59 0.59 -0.09 25 1 362 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.71 -0.12 24 0 479 0
29SEP26 18.50 P 0.90 0.90 0.90 0.88 -0.15 24 10 195 -10
29SEP26 19.00 P 1.11 1.11 1.11 1.05 -0.19 24 6 150 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.28 -0.21 24 0 210 0
29SEP26 20.00 P 0.00 0.00 0.00 1.49 -0.28 24 0 454 0
29SEP26 21.00 P 2.18 2.18 2.18 2.05 -0.29 25 20 920 +20
29SEP26 22.00 P 0.00 0.00 0.00 2.69 -0.31 25 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 3.38 -0.35 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.05 -0.47 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.85 -0.51 25 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 5.68 -0.55 26 0 73 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 -0.59 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.60 -0.32 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.40 -0.56 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.32 -0.59 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.48 -0.37 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.23 -0.73 29 0 0 0
TOTAL PUT 3,870 124,930 +2,136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.55
30DEC25 0.05 C 0.00 0.00 0.00 0.51 -0.01 471 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.46 -0.01 320 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.41 -0.01 243 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.36 -0.01 191 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.31 -0.01 153 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.26 -0.01 121 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.21 -0.01 95 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.17 0.00 95 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.13 0.00 87 0 225 0
30DEC25 0.50 C 0.10 0.11 0.10 0.09 -0.01 75 300 527 +277
30DEC25 0.55 C 0.00 0.00 0.00 0.07 0.00 81 0 146 0
30DEC25 0.60 C 0.05 0.05 0.04 0.05 0.00 81 15 1,534 +3
30DEC25 0.65 C 0.04 0.04 0.04 0.03 -0.01 74 101 950 +101
30DEC25 0.70 C 0.00 0.00 0.00 0.02 -0.01 74 0 391 0
30DEC25 0.75 C 0.03 0.03 0.03 0.01 -0.01 67 8 151 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 77 0 386 0
30DEC25 0.85 C 0.02 0.02 0.02 0.01 0.00 85 10 14 -7
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 106 0 440 0
30DEC25 1.05 C 0.01 0.01 0.01 0.01 0.00 112 50 254 -48
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.51 -0.01 286 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.46 -0.01 192 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.41 -0.01 144 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.36 -0.01 112 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.31 -0.02 88 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.27 -0.01 90 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.23 -0.01 86 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.20 0.00 90 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.17 0.00 88 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.14 -0.01 84 0 95 0
30MAR26 0.55 C 0.12 0.14 0.12 0.12 0.00 85 600 1,212 +578
30MAR26 0.60 C 0.00 0.00 0.00 0.11 +0.01 92 0 44 0
30MAR26 0.65 C 0.09 0.09 0.09 0.09 0.00 88 6 16 +6
30MAR26 0.70 C 0.00 0.00 0.00 0.08 +0.01 91 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.07 +0.01 92 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.06 +0.01 91 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.05 +0.01 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.04 +0.01 87 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.03 +0.01 83 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 53 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30MAR26 1.10 C 0.02 0.03 0.02 0.01 0.00 71 17 85 +17
30MAR26 1.15 C 0.03 0.04 0.03 0.01 0.00 75 74 156 +74
29JUN26 0.05 C 0.00 0.00 0.00 0.51 -0.01 221 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.46 -0.01 147 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.41 -0.01 108 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.36 -0.02 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.32 -0.02 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.29 -0.01 94 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.25 -0.01 85 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.22 -0.01 85 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.20 -0.01 89 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.18 0.00 90 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.16 0.00 90 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.14 0.00 88 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.13 0.00 91 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.11 0.00 87 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.10 0.00 88 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.09 0.00 88 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.08 0.00 88 0 0 0
TOTAL CALL 1,181 8,327 +1,001
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 471 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 127 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 101 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 77 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 +0.01 91 0 191 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 +0.01 78 0 298 0
30DEC25 0.55 P 0.06 0.06 0.06 0.06 0.00 73 5 578 +5
30DEC25 0.60 P 0.00 0.00 0.00 0.10 +0.01 84 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.13 +0.01 77 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.17 +0.01 78 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.22 +0.02 90 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.27 +0.02 100 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.31 +0.02 92 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.36 +0.02 100 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.40 +0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.45 +0.02 0 0 4 0
30DEC25 1.05 P 0.00 0.00 0.00 0.51 +0.02 121 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.56 +0.01 127 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 97 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 0.35 P 0.02 0.02 0.02 0.03 +0.01 92 6 119 +6
30MAR26 0.40 P 0.04 0.04 0.04 0.05 +0.02 95 20 95 +20
30MAR26 0.45 P 0.00 0.00 0.00 0.07 +0.01 93 0 314 0
30MAR26 0.50 P 0.08 0.08 0.08 0.09 +0.01 89 11 446 +11
30MAR26 0.55 P 0.00 0.00 0.00 0.12 +0.01 91 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.15 +0.01 89 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.19 +0.02 94 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 +0.02 97 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.27 +0.03 98 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.31 +0.02 98 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.35 +0.02 97 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.39 +0.02 95 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.44 +0.02 100 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.49 +0.03 105 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.53 +0.02 102 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.58 +0.02 106 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.63 +0.02 110 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 +0.01 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 +0.01 93 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.02 92 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 +0.01 88 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 +0.02 90 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 +0.02 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 +0.02 89 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 +0.02 86 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.25 +0.02 89 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.29 +0.02 90 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 +0.03 90 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.37 +0.03 90 0 0 0
TOTAL PUT 42 5,678 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.07
27NOV25 9.25 C 0.00 0.00 0.00 3.88 +0.21 85 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.59 +0.17 45 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.38 +0.20 74 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.15 +0.21 74 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.65 +0.23 63 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.15 +0.22 52 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.60 +0.13 26 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.16 +0.18 32 0 1 0
27NOV25 12.50 C 0.68 0.68 0.68 0.69 +0.11 24 2 21 0
27NOV25 13.00 C 0.34 0.34 0.33 0.37 +0.07 25 2 103 +1
27NOV25 13.50 C 0.16 0.16 0.15 0.18 +0.04 27 119 300 +55
27NOV25 14.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 220 0
27NOV25 14.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 284 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 292 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 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 4.42 +0.13 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.17 +0.18 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.93 +0.19 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.38 +0.13 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.18 +0.24 46 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.71 +0.20 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.15 +0.15 27 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.73 +0.15 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.25 +0.11 25 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.90 +0.09 26 0 347 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 +0.06 26 0 150 0
30DEC25 13.50 C 0.40 0.40 0.40 0.41 +0.06 28 5 336 0
30DEC25 14.00 C 0.25 0.25 0.25 0.24 +0.02 27 15 1,344 0
30DEC25 14.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 266 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 696 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 0.00 27 0 85 0
30DEC25 16.00 C 0.05 0.05 0.05 0.02 0.00 27 3 383 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.93 +0.19 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.65 +0.14 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.49 +0.19 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.24 +0.30 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.71 +0.13 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.17 +0.05 19 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.77 +0.07 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.46 +0.18 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.06 +0.09 27 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.79 +0.08 28 0 265 0
29JAN26 13.50 C 0.54 0.54 0.54 0.58 +0.06 28 14 356 +14
29JAN26 14.00 C 0.00 0.00 0.00 0.41 +0.06 29 0 182 0
29JAN26 14.50 C 0.30 0.30 0.30 0.28 +0.05 29 38 71 +38
29JAN26 15.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.95 +0.21 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.54 +0.23 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.28 +0.27 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.73 +0.12 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.24 +0.12 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.94 +0.23 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.48 +0.09 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.18 +0.08 27 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.54 +0.07 29 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 1 0
26FEB26 15.00 C 0.31 0.31 0.31 0.27 +0.03 28 21 21 +21
26FEB26 15.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.21 +0.12 30 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.96 +0.09 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.71 +0.11 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.54 +0.21 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.32 +0.22 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.82 +0.21 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.42 +0.13 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.97 +0.13 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.69 +0.19 30 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 61 0
30MAR26 13.00 C 1.06 1.06 1.06 1.06 +0.08 28 2 6 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.82 +0.03 28 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 +0.04 28 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.50 +0.04 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 0.00 28 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 0.00 28 0 32 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 0.00 28 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.10 +0.17 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 +0.14 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 +0.14 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.44 +0.21 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.14 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.56 +0.11 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.24 +0.11 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 +0.10 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 +0.08 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.08 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.07 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.98 +0.07 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 +0.08 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 +0.07 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 +0.07 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.05 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.04 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 +0.13 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 +0.12 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.12 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.44 +0.13 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.14 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 +0.14 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 +0.13 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 +0.11 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 +0.10 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.09 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 +0.08 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.05 32 0 1 0
29SEP26 17.00 C 0.49 0.49 0.49 0.50 +0.05 32 1 29 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 38 0
TOTAL CALL 222 10,903 +132
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 125 0
27NOV25 12.50 P 0.12 0.13 0.11 0.11 -0.05 26 23 474 -20
27NOV25 13.00 P 0.30 0.33 0.30 0.30 -0.08 27 17 616 -8
27NOV25 13.50 P 0.66 0.66 0.63 0.60 -0.11 28 3 484 -1
27NOV25 14.00 P 0.00 0.00 0.00 1.00 -0.16 29 0 240 0
27NOV25 14.50 P 0.00 0.00 0.00 1.44 -0.16 27 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.98 -0.18 44 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 2.43 -0.25 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.97 -0.22 56 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 3.47 -0.24 62 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.93 -0.29 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.54 -0.07 89 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.97 -0.14 90 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.43 -0.31 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 418 0
30DEC25 11.50 P 0.07 0.07 0.06 0.07 -0.02 28 32 410 +32
30DEC25 12.00 P 0.14 0.14 0.14 0.14 -0.05 27 70 618 +70
30DEC25 12.50 P 0.29 0.29 0.28 0.28 -0.07 27 11 540 +5
30DEC25 13.00 P 0.54 0.54 0.54 0.49 -0.10 27 2 329 +2
30DEC25 13.50 P 0.00 0.00 0.00 0.78 -0.10 28 0 413 0
30DEC25 14.00 P 1.20 1.20 1.20 1.14 -0.11 29 1 1,284 0
30DEC25 14.50 P 1.50 1.50 1.50 1.49 -0.23 25 5 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.98 -0.18 30 0 187 0
30DEC25 15.50 P 0.00 0.00 0.00 2.49 -0.19 35 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.97 -0.22 38 0 0 0
30DEC25 16.50 P 3.45 3.45 3.45 3.47 -0.24 42 5 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.93 -0.29 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.54 -0.07 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.00 -0.11 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.51 -0.10 63 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.00 -0.14 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.44 -0.30 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.03 -0.07 76 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 62 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 151 0
29JAN26 12.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 123 0
29JAN26 12.50 P 0.42 0.42 0.42 0.41 -0.06 28 7 238 -7
29JAN26 13.00 P 0.66 0.66 0.66 0.64 -0.07 28 1 382 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.93 -0.08 29 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.27 -0.10 30 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.58 -0.17 27 0 76 0
29JAN26 15.00 P 0.00 0.00 0.00 2.00 -0.16 26 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.49 -0.19 30 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 3.03 -0.16 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.47 -0.24 35 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.93 -0.29 0 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.54 -0.15 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.00 -0.22 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.51 -0.10 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.00 -0.19 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
26FEB26 11.00 P 0.11 0.11 0.11 0.11 -0.03 28 15 115 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 142 0
26FEB26 12.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 105 0
26FEB26 13.00 P 0.00 0.00 0.00 0.74 -0.06 29 0 40 0
26FEB26 13.50 P 1.05 1.05 1.05 1.02 -0.10 29 3 18 +3
26FEB26 14.00 P 0.00 0.00 0.00 1.36 -0.12 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.71 -0.11 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.13 -0.15 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.59 -0.15 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.03 -0.16 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.47 -0.24 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 -0.17 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.54 -0.19 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 161 0
30MAR26 12.00 P 0.41 0.42 0.41 0.42 -0.06 28 11 181 +11
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.06 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.08 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 1.09 -0.14 28 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.44 -0.13 29 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.80 -0.06 30 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 -0.15 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 -0.16 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 -0.12 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.53 -0.18 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.05 -0.17 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.54 -0.19 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.00 -0.22 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.51 -0.12 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.00 -0.19 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.44 -0.30 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.03 -0.09 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.02 30 0 147 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.03 30 0 31 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.03 30 0 182 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.05 29 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 -0.08 29 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.06 30 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 -0.08 31 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.09 31 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 -0.08 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 -0.10 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 -0.11 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 -0.12 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 -0.12 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 -0.14 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.09 -0.13 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 -0.16 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.06 -0.13 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.53 -0.21 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP26 10.00 P 0.28 0.28 0.28 0.32 -0.02 31 1 25 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.46 0.00 32 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.05 31 0 244 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 -0.04 32 0 346 0
29SEP26 12.00 P 1.00 1.00 1.00 1.01 -0.05 32 1 312 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.25 -0.05 32 0 201 0
29SEP26 13.00 P 1.53 1.53 1.53 1.51 -0.07 32 10 94 +10
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.07 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 -0.09 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 -0.09 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.11 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.58 -0.11 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.99 -0.12 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.41 -0.12 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 -0.13 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 -0.13 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 -0.14 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.20 -0.15 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.68 -0.15 39 0 0 0
TOTAL PUT 218 13,335 +115
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$ 13.83
27NOV25 8.75 C 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.84 +0.23 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.59 +0.23 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.34 +0.23 0 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.09 +0.23 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.84 +0.23 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.35 +0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.83 +0.23 0 0 173 0
27NOV25 12.50 C 0.00 0.00 0.00 1.34 +0.16 0 0 293 0
27NOV25 13.00 C 0.00 0.00 0.00 0.89 +0.19 21 0 552 0
27NOV25 13.50 C 0.00 0.00 0.00 0.52 +0.14 23 0 649 0
27NOV25 14.00 C 0.20 0.25 0.20 0.26 +0.08 24 33 820 +7
27NOV25 14.50 C 0.11 0.11 0.10 0.11 +0.04 24 7 458 -6
27NOV25 15.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 2,069 0
27NOV25 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.12 +0.24 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.62 +0.24 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.39 +0.25 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.13 +0.24 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.63 +0.24 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.38 +0.24 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.22 +0.33 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.95 +0.34 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.45 +0.27 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.88 +0.14 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.40 +0.25 24 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.91 +0.22 21 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.44 +0.11 20 0 964 0
30DEC25 13.00 C 0.99 0.99 0.99 1.06 +0.16 23 1 606 0
30DEC25 13.50 C 0.00 0.00 0.00 0.74 +0.13 24 0 609 0
30DEC25 14.00 C 0.49 0.49 0.49 0.49 +0.10 25 3 657 0
30DEC25 14.50 C 0.26 0.29 0.24 0.31 +0.06 25 51 495 +15
30DEC25 15.00 C 0.16 0.18 0.16 0.19 +0.05 26 42 171 +1
30DEC25 15.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 132 0
30DEC25 16.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 282 0
30DEC25 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.66 +0.24 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.41 +0.27 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.22 +0.33 46 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.95 +0.33 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.45 +0.27 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.93 +0.19 24 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.40 +0.19 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.00 +0.21 24 0 43 0
29JAN26 12.50 C 0.00 0.00 0.00 1.55 +0.14 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.20 +0.15 24 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 0.89 +0.12 24 0 15 0
29JAN26 14.00 C 0.63 0.63 0.63 0.64 +0.10 25 20 56 0
29JAN26 14.50 C 0.00 0.00 0.00 0.45 +0.07 25 0 16 0
29JAN26 15.00 C 0.00 0.00 0.00 0.31 +0.05 26 0 10 0
29JAN26 15.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.43 +0.23 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.22 +0.33 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.00 +0.35 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.56 +0.38 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.99 +0.25 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.53 +0.28 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.08 +0.25 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.74 +0.19 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.30 +0.14 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.00 +0.13 24 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.75 +0.11 24 0 250 0
26FEB26 14.50 C 0.00 0.00 0.00 0.56 +0.08 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.41 +0.07 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.29 +0.05 25 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.19 +0.24 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.69 +0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.45 +0.24 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.20 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.96 +0.24 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.71 +0.24 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.47 +0.19 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 +0.26 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.00 +0.27 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 +0.33 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.05 +0.25 26 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.18 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.11 +0.17 21 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.74 +0.16 23 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.45 +0.18 25 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.14 +0.11 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.87 +0.10 24 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 +0.10 25 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.52 +0.08 25 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 20.00 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 5.26 +0.24 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.28 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.55 +0.25 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.33 +0.32 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.10 +0.28 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 +0.30 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 +0.22 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.75 +0.24 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.37 +0.19 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 +0.17 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.69 +0.14 26 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 +0.15 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 +0.16 28 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.11 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 +0.11 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.09 27 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.24 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 +0.23 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.80 +0.24 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.57 +0.24 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.34 +0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 +0.23 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 +0.23 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.19 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.82 +0.20 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 +0.19 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 +0.18 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 +0.19 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 +0.11 28 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 +0.12 28 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 +0.15 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.16 29 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.13 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.10 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.08 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.06 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
TOTAL CALL 157 14,094 +17
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 10.50 P 0.01 0.01 0.01 0.01 0.00 54 3 6 -3
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 134 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,676 0
27NOV25 12.50 P 0.04 0.04 0.04 0.02 -0.01 26 2 542 -2
27NOV25 13.00 P 0.08 0.08 0.08 0.06 -0.05 25 16 527 +16
27NOV25 13.50 P 0.21 0.21 0.20 0.18 -0.11 25 10 1,217 +3
27NOV25 14.00 P 0.49 0.49 0.47 0.42 -0.16 25 4 2,387 0
27NOV25 14.50 P 0.00 0.00 0.00 0.78 -0.21 27 0 564 0
27NOV25 15.00 P 0.00 0.00 0.00 1.22 -0.24 30 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.72 -0.20 38 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.19 -0.29 39 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.68 -0.32 42 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.19 -0.31 51 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.69 -0.31 57 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.19 -0.35 62 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.69 -0.31 67 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.19 -0.31 72 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.69 -0.31 77 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC25 11.00 P 0.02 0.02 0.02 0.01 0.00 29 4 164 -4
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 341 0
30DEC25 12.00 P 0.06 0.06 0.06 0.04 -0.03 26 8 659 -8
30DEC25 12.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 696 0
30DEC25 13.00 P 0.21 0.21 0.21 0.20 -0.07 25 15 235 +9
30DEC25 13.50 P 0.00 0.00 0.00 0.36 -0.12 25 0 467 0
30DEC25 14.00 P 0.00 0.00 0.00 0.62 -0.15 26 0 397 0
30DEC25 14.50 P 0.00 0.00 0.00 0.94 -0.19 26 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.33 -0.21 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.77 -0.22 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.25 -0.23 33 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.68 -0.32 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.19 -0.32 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.71 -0.32 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.19 -0.35 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.69 -0.37 46 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.19 -0.38 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.70 -0.39 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.17 -0.43 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 140 0
29JAN26 12.50 P 0.19 0.19 0.19 0.17 -0.06 25 4 130 +4
29JAN26 13.00 P 0.30 0.30 0.30 0.30 -0.08 25 1 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.49 -0.12 26 0 17 0
29JAN26 14.00 P 0.00 0.00 0.00 0.74 -0.15 26 0 11 0
29JAN26 14.50 P 0.00 0.00 0.00 1.05 -0.14 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.42 -0.19 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.17 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.28 -0.20 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.71 -0.29 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.20 -0.31 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.71 -0.32 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.19 -0.35 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.69 -0.37 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 7 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 28 0
26FEB26 13.00 P 0.40 0.40 0.36 0.36 -0.10 25 5 28 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.57 -0.12 25 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.82 -0.14 26 0 250 0
26FEB26 14.50 P 0.00 0.00 0.00 1.13 -0.13 26 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.49 -0.17 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.88 -0.20 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.28 -0.25 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 -0.26 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.20 -0.31 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.71 -0.32 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 -0.35 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.69 -0.37 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30MAR26 11.00 P 0.08 0.08 0.08 0.06 -0.02 26 1 32 0
30MAR26 11.50 P 0.14 0.14 0.14 0.11 -0.03 25 1 37 -1
30MAR26 12.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 171 0
30MAR26 12.50 P 0.31 0.31 0.31 0.30 -0.07 25 8 66 +8
30MAR26 13.00 P 0.00 0.00 0.00 0.46 -0.07 25 0 163 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 -0.11 25 0 155 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 -0.14 26 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.21 -0.17 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 -0.19 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.94 -0.20 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 -0.23 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.76 -0.28 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.21 -0.31 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 -0.32 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.19 -0.35 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 -0.37 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.19 -0.38 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 -0.39 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.17 -0.43 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 29 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 -0.04 28 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.08 28 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 -0.07 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 -0.10 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.14 28 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.69 -0.15 28 0 202 0
29JUN26 15.00 P 0.00 0.00 0.00 2.05 -0.13 29 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.18 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.19 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.18 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 -0.18 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.07 -0.20 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.50 -0.22 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 -0.23 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.23 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.91 -0.21 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.38 -0.22 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.03 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.04 29 0 25 0
29SEP26 12.50 P 0.88 0.88 0.88 0.89 -0.04 29 1 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.09 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 -0.03 30 0 13 0
29SEP26 14.00 P 1.74 1.74 1.74 1.64 -0.08 30 2 11 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.94 -0.10 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.12 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.62 -0.13 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.15 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.15 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.79 -0.17 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 -0.17 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.65 -0.18 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.10 -0.19 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 -0.20 34 0 0 0
TOTAL PUT 85 15,159 +27
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$ 11.73
27NOV25 8.00 C 0.00 0.00 0.00 3.76 +0.46 78 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.51 +0.46 72 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.26 +0.45 66 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.01 +0.44 61 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.76 +0.44 55 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.51 +0.48 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.26 +0.44 45 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.00 +0.42 24 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.77 +0.46 39 0 27 0
27NOV25 10.50 C 1.32 1.32 1.32 1.27 +0.46 29 12 97 -12
27NOV25 11.00 C 0.48 0.94 0.48 0.79 +0.39 23 239 163 -89
27NOV25 11.50 C 0.35 0.50 0.35 0.40 +0.26 22 266 2,075 -161
27NOV25 12.00 C 0.18 0.22 0.15 0.16 +0.12 23 1,042 776 -287
27NOV25 12.50 C 0.07 0.08 0.07 0.06 +0.05 25 190 351 +112
27NOV25 13.00 C 0.03 0.04 0.03 0.02 +0.01 26 180 195 +150
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.28 +0.47 73 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.03 +0.46 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.78 +0.46 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.54 +0.47 64 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.28 +0.50 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.04 +0.46 55 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.80 +0.46 55 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.54 +0.44 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.29 +0.46 43 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.06 +0.49 46 0 0 0
30DEC25 9.00 C 2.88 2.88 2.88 2.80 +0.47 39 1 0 -1
30DEC25 9.25 C 0.00 0.00 0.00 2.56 +0.51 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.32 +0.46 36 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.07 +0.48 32 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.82 +0.49 29 0 77 0
30DEC25 10.50 C 1.10 1.42 1.10 1.37 +0.46 27 16 94 -15
30DEC25 11.00 C 0.60 0.96 0.60 0.90 +0.37 22 50 194 -20
30DEC25 11.50 C 0.46 0.60 0.46 0.55 +0.27 21 32 1,314 -17
30DEC25 12.00 C 0.28 0.36 0.28 0.32 +0.19 22 148 636 -48
30DEC25 12.50 C 0.17 0.17 0.17 0.16 +0.10 22 30 533 0
30DEC25 13.00 C 0.12 0.12 0.12 0.08 +0.06 23 24 404 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 5 0
30DEC25 14.00 C 0.04 0.04 0.04 0.02 +0.01 25 249 249 +239
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.82 +0.48 43 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.57 +0.47 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.30 +0.47 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.06 +0.46 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.80 +0.42 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.56 +0.49 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.38 +0.52 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.09 +0.49 25 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.85 +0.48 23 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.40 +0.42 22 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 0.98 +0.32 21 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.66 +0.27 21 0 655 0
29JAN26 12.00 C 0.46 0.46 0.44 0.42 +0.19 22 21 523 +20
29JAN26 12.50 C 0.30 0.30 0.29 0.27 +0.15 23 41 258 +40
29JAN26 13.00 C 0.00 0.00 0.00 0.15 +0.09 23 0 258 0
29JAN26 13.50 C 0.11 0.11 0.11 0.08 +0.05 23 70 70 +70
29JAN26 14.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.57 +0.47 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.30 +0.47 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.11 +0.46 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.86 +0.44 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.62 +0.53 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.38 +0.52 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.10 +0.46 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.92 +0.40 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.46 +0.41 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.06 +0.32 21 0 0 0
26FEB26 11.50 C 0.72 0.72 0.72 0.76 +0.27 22 1 101 +1
26FEB26 12.00 C 0.00 0.00 0.00 0.52 +0.22 22 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.34 +0.15 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.21 +0.10 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 5.33 +0.46 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.07 +0.50 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.83 +0.45 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.58 +0.51 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.33 +0.50 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.08 +0.50 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.87 +0.48 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.60 +0.50 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.35 +0.52 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.14 +0.49 29 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 +0.48 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 +0.52 26 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.42 +0.50 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.19 +0.48 24 0 0 0
30MAR26 10.00 C 1.95 2.05 1.95 1.97 +0.45 24 15 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.56 +0.42 23 0 3 0
30MAR26 11.00 C 1.20 1.20 1.20 1.18 +0.34 22 3 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.88 +0.29 23 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.63 +0.23 23 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.45 +0.18 23 0 62 0
30MAR26 13.00 C 0.31 0.31 0.31 0.31 +0.14 23 50 33 -47
30MAR26 13.50 C 0.00 0.00 0.00 0.20 +0.10 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.09 +0.45 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.87 +0.47 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.60 +0.49 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.40 +0.52 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.17 +0.52 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 +0.51 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 +0.54 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.46 +0.52 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.53 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.00 +0.45 24 8 14 +3
29JUN26 10.50 C 0.00 0.00 0.00 1.61 +0.40 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.28 +0.36 24 8 18 +8
29JUN26 11.50 C 0.00 0.00 0.00 0.99 +0.31 24 0 1 0
29JUN26 12.00 C 0.90 0.90 0.90 0.76 +0.25 24 2 952 0
29JUN26 12.50 C 0.00 0.00 0.00 0.57 +0.21 24 0 389 0
29JUN26 13.00 C 0.49 0.49 0.49 0.42 +0.17 24 5 45 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.13 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.10 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.07 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.87 +0.47 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.65 +0.48 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 +0.52 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 +0.50 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.93 +0.49 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.71 +0.47 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.49 +0.47 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.27 +0.43 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 +0.43 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.70 +0.31 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.39 +0.28 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 +0.26 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 +0.23 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.75 +0.22 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 +0.18 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.15 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.12 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.10 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
TOTAL CALL 2,703 11,793 -49
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 888 0
27NOV25 10.50 P 0.02 0.02 0.02 0.01 -0.01 26 6 415 +6
27NOV25 11.00 P 0.05 0.05 0.04 0.04 -0.07 23 59 719 -59
27NOV25 11.50 P 0.13 0.15 0.13 0.15 -0.20 23 331 234 +113
27NOV25 12.00 P 0.36 0.41 0.34 0.43 -0.33 25 97 86 +82
27NOV25 12.50 P 0.00 0.00 0.00 0.83 -0.39 28 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.28 -0.45 27 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.77 -0.45 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.27 -0.45 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.77 -0.47 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.27 -0.51 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.77 -0.47 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 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 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC25 9.50 P 0.02 0.02 0.02 0.01 0.00 28 15 230 -15
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 116 0
30DEC25 10.00 P 0.03 0.03 0.03 0.02 -0.01 25 10 484 -10
30DEC25 10.50 P 0.05 0.05 0.05 0.04 -0.04 22 10 402 0
30DEC25 11.00 P 0.11 0.14 0.11 0.12 -0.09 22 35 205 -29
30DEC25 11.50 P 0.24 0.26 0.23 0.27 -0.20 22 37 45 +10
30DEC25 12.00 P 0.46 0.46 0.46 0.53 -0.30 22 15 15 +15
30DEC25 12.50 P 0.00 0.00 0.00 0.90 -0.35 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.32 -0.41 24 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.78 -0.48 25 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.27 -0.47 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.77 -0.47 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.27 -0.51 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.27 -0.50 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.77 -0.50 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.09 -0.05 23 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.18 -0.11 22 0 180 0
29JAN26 11.50 P 0.32 0.32 0.32 0.35 -0.20 22 15 553 +15
29JAN26 12.00 P 0.57 0.57 0.57 0.63 -0.26 23 30 60 +30
29JAN26 12.50 P 0.00 0.00 0.00 0.97 -0.33 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.36 -0.37 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.84 -0.43 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.34 -0.46 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.77 -0.53 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.32 -0.46 39 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.27 -0.50 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.24 -0.11 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.41 -0.21 22 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.68 -0.26 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.00 -0.35 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.39 -0.41 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.86 -0.43 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.34 -0.46 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.82 -0.48 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.32 -0.46 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.27 - 0 0 0 -
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.03 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.09 22 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 -0.14 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.49 -0.20 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.76 -0.26 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.06 -0.34 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.44 -0.38 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.86 -0.44 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.34 -0.46 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.82 -0.48 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.32 -0.46 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.27 -0.50 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.77 -0.50 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 42 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.04 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.07 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.10 23 0 60 0
29JUN26 10.50 P 0.44 0.44 0.44 0.41 -0.14 23 1 196 0
29JUN26 11.00 P 0.58 0.58 0.58 0.60 -0.18 23 12 58 -8
29JUN26 11.50 P 0.00 0.00 0.00 0.88 -0.18 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.12 -0.31 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.45 -0.36 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.80 -0.42 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.24 -0.42 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.66 -0.46 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.14 -0.41 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 -0.51 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.02 -0.50 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.49 -0.49 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 -0.48 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.04 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.07 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.08 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.11 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.11 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.16 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.18 24 8 10 +8
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.25 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.29 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.30 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 -0.31 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 -0.34 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 -0.39 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 -0.41 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 -0.41 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 -0.45 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 -0.45 24 0 0 0
TOTAL PUT 681 7,917 +158
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$ 4.25
27NOV25 2.80 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.36 +0.05 76 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.16 +0.05 63 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.06 +0.05 57 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.76 +0.05 40 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.46 +0.05 24 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.36 +0.05 19 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.26 +0.04 14 0 70 0
27NOV25 4.10 C 0.00 0.00 0.00 0.18 +0.03 19 0 2,289 0
27NOV25 4.20 C 0.09 0.10 0.09 0.11 +0.02 19 126 1,452 +125
27NOV25 4.30 C 0.05 0.05 0.05 0.06 +0.01 19 33 1,487 +33
27NOV25 4.40 C 0.03 0.03 0.03 0.03 0.00 19 16 1,453 -4
27NOV25 4.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 784 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 266 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 107 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.77 +0.05 23 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.57 +0.04 15 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.48 +0.05 20 0 0 0
30DEC25 3.90 C 0.38 0.38 0.38 0.38 +0.04 16 3 29 0
30DEC25 4.00 C 0.29 0.29 0.29 0.30 +0.04 18 4 471 +4
30DEC25 4.10 C 0.00 0.00 0.00 0.22 +0.03 17 0 727 0
30DEC25 4.20 C 0.13 0.13 0.13 0.16 +0.03 18 1,732 10,411 0
30DEC25 4.30 C 0.00 0.00 0.00 0.11 +0.02 18 0 3,320 0
30DEC25 4.40 C 0.06 0.07 0.06 0.07 +0.01 18 46 1,835 +46
30DEC25 4.50 C 0.04 0.04 0.04 0.05 +0.01 19 20 1,541 0
30DEC25 4.60 C 0.03 0.03 0.03 0.03 +0.01 19 367 9,946 -10
30DEC25 4.70 C 0.00 0.00 0.00 0.02 +0.01 20 0 815 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8,920 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.78 +0.05 18 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.68 +0.05 14 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.49 +0.04 16 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.40 +0.03 16 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 +0.03 17 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.25 +0.03 17 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.19 +0.02 17 0 91 0
29JAN26 4.30 C 0.00 0.00 0.00 0.14 +0.02 18 0 90 0
29JAN26 4.40 C 0.09 0.09 0.09 0.10 +0.01 18 20 529 -20
29JAN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 0.00 18 0 92 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 20 0 96 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 21 0 190 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.89 +0.05 20 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.79 +0.05 17 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.69 +0.04 13 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 +0.04 17 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 +0.03 19 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.17 +0.02 18 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.13 +0.01 18 0 31 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.01 20 0 40 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 +0.01 19 0 128 0
26FEB26 4.90 C 0.03 0.03 0.03 0.03 +0.01 20 30 60 +30
26FEB26 5.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.59 +0.05 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.49 +0.05 27 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.09 +0.05 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 +0.03 17 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.80 +0.04 14 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.71 +0.04 17 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 +0.04 18 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.54 +0.04 19 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 +0.04 19 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.03 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.26 +0.02 19 0 2,698 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 +0.02 19 0 5,433 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 +0.02 19 0 4,220 0
30MAR26 4.50 C 0.13 0.13 0.13 0.13 +0.01 19 205 978 +88
30MAR26 4.60 C 0.00 0.00 0.00 0.11 +0.01 20 0 208 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 19 0 894 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 0.00 19 0 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 20 0 3,355 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 46 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 520 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 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 1.50 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.41 +0.06 19 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 +0.02 9 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.83 +0.04 16 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 +0.03 17 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 +0.04 18 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 +0.03 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 +0.03 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 +0.03 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 +0.03 20 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 +0.02 19 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 96 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.02 19 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 19 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 19 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 +0.01 20 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 453 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 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 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 +0.04 19 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 +0.04 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 +0.02 12 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 +0.02 18 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.02 19 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.03 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.02 20 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 +0.01 20 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 65 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 0.00 21 0 115 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 0.00 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
TOTAL CALL 2,602 84,369 +292
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 6,430 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,978 0
27NOV25 4.10 P 0.03 0.03 0.02 0.03 -0.01 21 23 19,111 +18
27NOV25 4.20 P 0.07 0.07 0.06 0.06 -0.02 21 17 1,377 -3
27NOV25 4.30 P 0.00 0.00 0.00 0.11 -0.04 21 0 700 0
27NOV25 4.40 P 0.00 0.00 0.00 0.18 -0.04 22 0 204 0
27NOV25 4.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.36 -0.05 26 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.46 -0.05 32 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.01 -0.05 56 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.26 -0.05 65 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.51 -0.05 74 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.76 -0.05 82 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.01 -0.05 90 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.26 -0.05 97 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.51 -0.05 104 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.76 -0.04 110 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.01 -0.04 117 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 1,717 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 0.00 20 10 2,014 -10
30DEC25 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 4,585 0
30DEC25 4.00 P 0.04 0.04 0.03 0.03 -0.01 18 115 3,217 0
30DEC25 4.10 P 0.06 0.06 0.05 0.06 -0.01 19 706 6,347 +660
30DEC25 4.20 P 0.11 0.11 0.09 0.09 -0.02 18 655 2,363 +321
30DEC25 4.30 P 0.00 0.00 0.00 0.14 -0.03 18 0 1,689 0
30DEC25 4.40 P 0.00 0.00 0.00 0.21 -0.03 20 0 227 0
30DEC25 4.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 139 0
30DEC25 4.60 P 0.00 0.00 0.00 0.37 -0.05 21 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.04 25 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.56 -0.05 25 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.76 -0.05 31 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.01 -0.05 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.26 -0.05 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.51 -0.05 50 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.76 -0.05 55 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.01 -0.05 60 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.26 -0.05 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.51 -0.05 70 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.76 -0.05 74 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.01 -0.05 78 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 6,400 0
29JAN26 4.00 P 0.05 0.05 0.05 0.05 -0.01 19 10 2,315 -10
29JAN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 1,484 0
29JAN26 4.20 P 0.12 0.12 0.11 0.11 -0.03 18 200 302 +169
29JAN26 4.30 P 0.00 0.00 0.00 0.17 -0.03 19 0 57 0
29JAN26 4.40 P 0.00 0.00 0.00 0.23 -0.03 19 0 100 0
29JAN26 4.50 P 0.00 0.00 0.00 0.30 -0.04 19 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.26 -0.05 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.51 -0.08 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.76 -0.05 46 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 -0.02 17 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 144 0
26FEB26 4.00 P 0.05 0.05 0.05 0.06 -0.02 18 5 45 +5
26FEB26 4.10 P 0.00 0.00 0.00 0.09 -0.02 18 0 11 0
26FEB26 4.20 P 0.15 0.15 0.14 0.14 -0.02 19 40 62 +35
26FEB26 4.30 P 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.26 -0.07 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.51 -0.08 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.76 -0.05 42 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 190 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 424 0
30MAR26 3.80 P 0.03 0.03 0.03 0.03 -0.02 17 3 2,354 +3
30MAR26 3.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 7,377 0
30MAR26 4.00 P 0.09 0.09 0.09 0.09 -0.01 20 100 6,489 -80
30MAR26 4.10 P 0.12 0.12 0.12 0.12 -0.02 19 10 3,919 0
30MAR26 4.20 P 0.17 0.17 0.15 0.16 -0.02 19 40 895 +20
30MAR26 4.30 P 0.23 0.23 0.23 0.21 -0.03 19 5 419 -5
30MAR26 4.40 P 0.00 0.00 0.00 0.27 -0.03 19 0 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.33 -0.05 19 0 194 0
30MAR26 4.60 P 0.00 0.00 0.00 0.41 -0.04 20 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.50 -0.04 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.58 -0.05 21 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.02 -0.04 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.51 -0.08 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.76 -0.05 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.01 -0.05 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.26 -0.08 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.51 -0.08 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.76 -0.08 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.01 -0.05 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 20 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 222 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 18 0 1,161 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 18 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 18 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 18 0 458 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 1,084 0
29JUN26 4.10 P 0.20 0.20 0.20 0.21 -0.02 18 1 772 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.03 18 0 963 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 -0.03 18 0 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 -0.04 18 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.44 -0.03 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.51 -0.04 17 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.58 -0.04 17 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 -0.04 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.74 -0.05 15 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.83 -0.04 15 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 -0.05 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 0.01 -0.01 20 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 21 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.02 20 0 207 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.01 21 0 368 0
29SEP26 3.80 P 0.16 0.16 0.16 0.16 -0.01 21 61 916 +61
29SEP26 3.90 P 0.20 0.20 0.19 0.19 -0.02 21 13 890 +13
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 391 0
29SEP26 4.10 P 0.29 0.29 0.29 0.29 -0.03 21 5 213 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.03 21 0 102 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 -0.04 22 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 -0.03 22 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 -0.04 22 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.04 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.05 22 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.37 -0.05 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 -0.03 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 -0.05 26 0 20 0
TOTAL PUT 2,019 113,032 +1,198
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$ 31.98
27NOV25 21.00 C 0.00 0.00 0.00 11.13 +0.50 101 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.99 +0.36 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.99 +0.35 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.10 +0.32 68 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.02 +0.36 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.99 +0.35 0 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 5.02 +0.42 0 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 4.10 +0.31 35 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.14 +0.28 31 1 15 -1
27NOV25 30.00 C 0.00 0.00 0.00 2.32 +0.25 33 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.64 +0.21 34 0 140 0
27NOV25 32.00 C 1.01 1.10 1.01 1.10 +0.13 35 46 508 +35
27NOV25 33.00 C 0.00 0.00 0.00 0.70 +0.09 35 0 318 0
27NOV25 34.00 C 0.41 0.44 0.41 0.43 +0.08 36 4 95 +1
27NOV25 35.00 C 0.00 0.00 0.00 0.24 +0.04 36 0 282 0
27NOV25 36.00 C 0.16 0.16 0.16 0.13 +0.02 36 17 153 0
27NOV25 37.00 C 0.00 0.00 0.00 0.06 0.00 36 0 260 0
27NOV25 38.00 C 0.00 0.00 0.00 0.03 0.00 36 0 131 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 117 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 232 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.54 +0.28 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.03 +0.34 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.55 +0.13 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.06 +0.35 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.58 +0.56 61 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.07 +0.26 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.57 +0.36 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.07 +0.14 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.58 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.07 +0.17 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 11.13 +0.41 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.08 +0.45 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.09 +0.45 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 8.12 +0.34 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.02 +0.31 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.04 +0.40 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.17 +0.40 26 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.35 +0.18 31 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.65 +0.39 34 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.94 +0.19 34 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.33 +0.20 35 0 1,713 0
30DEC25 32.00 C 0.00 0.00 0.00 1.82 +0.14 35 0 1,132 0
30DEC25 33.00 C 1.41 1.41 1.41 1.45 +0.17 37 9 1,159 0
30DEC25 34.00 C 1.08 1.08 1.08 1.08 +0.13 36 5 598 0
30DEC25 35.00 C 0.77 0.83 0.77 0.80 +0.11 36 40 1,733 -5
30DEC25 36.00 C 0.59 0.60 0.59 0.57 +0.07 36 69 376 +39
30DEC25 37.00 C 0.43 0.46 0.43 0.40 +0.05 36 10 79 -8
30DEC25 38.00 C 0.36 0.36 0.36 0.28 +0.04 36 3 125 0
30DEC25 39.00 C 0.25 0.25 0.25 0.19 +0.03 36 3 25 +3
30DEC25 40.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 45 0
30DEC25 41.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 69 0
30DEC25 42.00 C 0.12 0.12 0.12 0.06 +0.01 36 2 32 +2
30DEC25 43.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 11.17 +0.38 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.17 +0.24 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.20 +0.31 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.25 +0.29 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.41 +0.40 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.41 +0.25 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.58 +0.17 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.70 +0.15 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.07 +0.37 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.41 +0.17 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.84 +0.19 36 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 2.35 +0.15 36 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.92 +0.15 36 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 1.55 +0.09 36 0 45 0
29JAN26 35.00 C 0.00 0.00 0.00 1.27 +0.11 37 0 32 0
29JAN26 36.00 C 0.00 0.00 0.00 1.00 +0.09 37 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 0.78 +0.07 37 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.61 +0.06 37 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 85 0
29JAN26 40.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.30 +0.18 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.31 +0.25 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.40 +0.29 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.54 +0.47 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.72 +0.24 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.91 +0.23 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.07 +0.20 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.40 +0.20 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.77 +0.17 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.21 +0.18 36 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.71 +0.15 36 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.31 +0.12 36 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.95 +0.13 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.62 +0.12 37 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.33 +0.10 37 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.09 +0.09 37 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 0.88 +0.07 37 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.57 +0.05 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.69 +0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.18 +0.37 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.66 +0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.18 +0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.72 +0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.21 +0.35 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.74 +0.34 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.26 +0.33 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.78 +0.36 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.30 +0.38 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.32 +0.30 34 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.36 +0.24 33 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.48 +0.30 36 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.56 +0.31 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.72 +0.24 36 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.88 +0.22 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.13 +0.21 35 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.44 +0.21 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.78 +0.21 36 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.13 +0.09 35 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.62 +0.16 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.11 +0.15 36 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.71 +0.16 36 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 2.30 +0.12 36 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 1.95 +0.07 36 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 1.71 +0.13 37 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.42 +0.09 37 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.20 +0.08 37 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.01 +0.08 37 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 +0.03 36 0 0 0
30MAR26 42.00 C 0.69 0.69 0.69 0.56 +0.03 36 2 21 +2
30MAR26 43.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.72 +0.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.30 +0.16 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.83 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.35 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.88 +0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.37 +0.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.48 +0.22 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.63 +0.30 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.84 +0.34 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.09 +0.40 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.25 +0.35 38 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.51 +0.19 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.80 +0.33 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.15 +0.28 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.53 +0.26 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.93 +0.21 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.43 +0.22 38 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.98 +0.20 38 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 3.50 +0.19 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.07 +0.10 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.74 +0.12 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.46 +0.18 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.15 +0.11 38 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 1.90 +0.11 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.46 +0.08 38 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 1.27 +0.08 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.07 +0.05 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.72 +0.42 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.84 +0.37 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.04 +0.38 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.20 +0.31 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.52 +0.32 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.82 +0.29 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.09 +0.20 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 +0.27 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.24 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.41 +0.25 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.85 +0.20 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.40 +0.30 37 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.96 +0.26 37 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.60 +0.26 37 0 1,276 0
29SEP26 35.00 C 0.00 0.00 0.00 3.25 +0.25 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.93 +0.21 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.65 +0.14 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.09 +0.06 37 0 4,503 0
29SEP26 40.00 C 1.85 1.85 1.85 1.94 +0.18 37 2 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.73 +0.14 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.57 +0.14 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.41 +0.14 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.25 +0.11 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.14 +0.11 37 0 3 0
TOTAL CALL 213 19,142 +68
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 137 0
27NOV25 28.00 P 0.07 0.07 0.07 0.07 -0.05 36 20 111 0
27NOV25 29.00 P 0.15 0.15 0.15 0.17 -0.08 36 10 504 +10
27NOV25 30.00 P 0.00 0.00 0.00 0.34 -0.15 35 0 191 0
27NOV25 31.00 P 0.63 0.63 0.63 0.67 -0.18 36 1 175 0
27NOV25 32.00 P 1.18 1.18 1.18 1.11 -0.25 36 26 420 0
27NOV25 33.00 P 0.00 0.00 0.00 1.72 -0.31 37 0 524 0
27NOV25 34.00 P 0.00 0.00 0.00 2.44 -0.43 38 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 3.30 -0.33 41 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.20 -0.36 43 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 5.14 -0.54 45 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 6.13 -0.37 51 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.09 -0.41 52 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.05 -0.45 52 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.03 -0.47 52 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.05 -0.45 61 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.04 -0.46 63 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.05 -0.45 69 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.02 -0.48 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.05 -0.45 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 152 0
30DEC25 27.00 P 0.00 0.00 0.00 0.21 -0.08 36 0 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.36 -0.08 36 0 166 0
30DEC25 29.00 P 0.57 0.63 0.57 0.56 -0.13 35 23 96 -20
30DEC25 30.00 P 0.85 0.85 0.84 0.86 -0.16 36 4 181 +4
30DEC25 31.00 P 0.00 0.00 0.00 1.25 -0.20 36 0 704 0
30DEC25 32.00 P 1.76 1.76 1.76 1.74 -0.22 36 10 1,229 +10
30DEC25 33.00 P 0.00 0.00 0.00 2.33 -0.24 37 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.01 -0.36 38 0 559 0
30DEC25 35.00 P 0.00 0.00 0.00 3.75 -0.40 38 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.57 -0.29 40 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.44 -0.44 41 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.35 -0.26 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.31 -0.24 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.29 -0.38 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.30 -0.20 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.32 -0.18 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.35 -0.15 62 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.06 -0.44 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.05 -0.45 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.05 -0.45 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 -0.06 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.45 -0.07 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.65 -0.11 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.90 -0.16 36 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 1.26 -0.16 37 0 37 0
29JAN26 31.00 P 1.71 1.72 1.71 1.67 -0.24 36 30 209 +30
29JAN26 32.00 P 0.00 0.00 0.00 2.17 -0.22 37 0 151 0
29JAN26 33.00 P 0.00 0.00 0.00 2.75 -0.25 37 0 165 0
29JAN26 34.00 P 0.00 0.00 0.00 3.43 -0.35 38 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 4.14 -0.17 39 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 4.91 -0.13 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.72 -0.37 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.58 -0.24 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.41 -0.14 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.33 -0.34 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.30 -0.27 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.32 -0.25 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.44 -0.09 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.63 -0.10 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.88 -0.11 37 0 20 0
26FEB26 29.00 P 1.20 1.20 1.20 1.18 -0.14 36 4 4 +4
26FEB26 30.00 P 0.00 0.00 0.00 1.54 -0.16 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.98 -0.18 37 0 15 0
26FEB26 32.00 P 2.53 2.53 2.53 2.48 -0.22 37 15 21 +15
26FEB26 33.00 P 3.15 3.15 3.15 3.07 -0.21 37 15 15 +15
26FEB26 34.00 P 0.00 0.00 0.00 3.70 -0.24 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.41 -0.22 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.15 -0.26 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.94 -0.21 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.73 -0.19 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.64 -0.38 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.54 -0.24 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.30 -0.40 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.32 -0.31 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 -0.06 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 -0.08 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 -0.10 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.86 -0.11 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.14 -0.12 37 0 16 0
30MAR26 29.00 P 0.00 0.00 0.00 1.47 -0.13 37 0 20 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.11 37 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 2.28 -0.23 37 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.78 -0.22 37 0 98 0
30MAR26 33.00 P 0.00 0.00 0.00 3.39 -0.32 37 0 112 0
30MAR26 34.00 P 0.00 0.00 0.00 4.00 -0.23 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 4.67 -0.23 38 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.38 -0.37 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.12 -0.27 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.94 -0.36 39 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 7.77 -0.32 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.67 -0.24 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.51 -0.33 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.45 -0.18 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.39 -0.17 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.33 -0.23 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.25 -0.28 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.18 -0.33 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.05 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 -0.11 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.11 -0.11 38 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 -0.11 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 -0.14 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 -0.14 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 -0.15 38 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 -0.14 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 3.49 -0.15 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 -0.19 37 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.57 -0.21 37 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 5.19 -0.22 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.82 -0.25 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.51 -0.24 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.21 -0.26 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.94 -0.28 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.71 -0.51 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.53 -0.26 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.36 -0.26 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.23 -0.31 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.21 -0.25 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.01 -0.27 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.00 -0.21 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.85 -0.31 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.03 38 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.05 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 -0.04 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.08 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.11 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.85 -0.06 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.17 -0.11 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 -0.11 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.09 -0.12 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.07 38 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.01 -0.18 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.17 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.19 -0.17 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.79 -0.18 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.46 -0.18 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.08 -0.31 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.76 -0.23 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.50 -0.26 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.23 -0.27 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.06 -0.24 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.86 -0.24 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.72 -0.20 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.52 -0.29 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.41 -0.32 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.26 -0.33 37 0 0 0
TOTAL PUT 158 18,667 +68
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$ 5.56
27NOV25 4.20 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.33 +0.02 18 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 290 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 37 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 64 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 75 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.08 +0.04 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.79 +0.04 21 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.69 +0.03 18 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.60 +0.03 20 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 0.00 21 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 27 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.90 +0.04 16 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.81 +0.04 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.30 +0.02 23 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 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 1.30 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.11 +0.03 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.01 +0.03 12 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.92 +0.03 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
26FEB26 6.50 C 0.05 0.05 0.05 0.05 +0.01 23 30 30 +30
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 1.90 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.32 +0.06 14 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 +0.05 19 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 +0.06 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 +0.05 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.70 +0.04 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 +0.01 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.45 +0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 +0.06 15 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 +0.06 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 +0.05 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.10 +0.05 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.03 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 +0.02 21 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 +0.01 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 0.00 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.06 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.28 +0.06 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.19 +0.06 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.11 +0.06 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 +0.05 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 +0.04 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 +0.04 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.02 21 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 0.00 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 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 30 40,737 +30
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 -0.02 18 0 97 0
27NOV25 5.50 P 0.11 0.11 0.11 0.08 -0.01 21 500 270 -500
27NOV25 5.75 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.20 -0.04 50 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.45 -0.03 57 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.70 -0.03 64 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.95 -0.04 71 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.20 -0.03 77 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.45 -0.04 83 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.70 -0.03 88 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.29 -0.03 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.20 -0.04 34 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.45 -0.04 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.70 -0.04 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.95 -0.04 48 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.20 -0.04 52 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.45 -0.04 56 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.70 -0.04 60 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 391 0
29JAN26 5.75 P 0.00 0.00 0.00 0.35 -0.03 24 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.20 -0.04 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.45 -0.04 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.70 -0.04 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.95 -0.04 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.20 -0.04 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.95 -0.04 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.20 -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 31 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 22 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.40 -0.02 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.03 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.21 -0.06 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.45 -0.07 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 -0.07 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.20 -0.07 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.45 -0.07 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.70 -0.07 42 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 0.02 0.00 21 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 1,086 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.03 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.04 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 -0.05 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.45 -0.07 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.07 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.07 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 -0.07 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 -0.07 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 19 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.98 -0.03 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.04 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.04 14 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
TOTAL PUT 500 8,938 -500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.01
27NOV25 2.80 C 0.00 0.00 0.00 1.22 +0.05 73 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.12 +0.05 66 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.02 +0.05 59 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.32 +0.03 19 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.24 +0.03 25 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.16 +0.02 23 0 226 0
27NOV25 4.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 162 0
27NOV25 4.10 C 0.00 0.00 0.00 0.07 +0.02 27 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.04 0.00 27 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.62 +0.05 82 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.52 +0.05 76 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.22 +0.05 59 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.12 +0.05 54 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.02 +0.05 49 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.62 +0.04 30 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.43 +0.04 28 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.34 +0.03 26 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.26 +0.02 26 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.21 +0.01 29 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 256 0
30DEC25 4.10 C 0.00 0.00 0.00 0.12 +0.01 30 0 125 0
30DEC25 4.20 C 0.00 0.00 0.00 0.08 0.00 28 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.06 0.00 29 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 0.00 30 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 401 0
30DEC25 4.70 C 0.05 0.05 0.05 0.01 0.00 28 1 207 +1
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.02 +0.04 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.31 +0.02 29 0 150 0
29JAN26 3.90 C 0.00 0.00 0.00 0.26 +0.02 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 0.00 29 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.16 0.00 29 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 0.00 29 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 0.00 29 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 0.00 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 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 1.02 +0.04 37 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.92 +0.04 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.17 +0.01 30 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.14 +0.01 30 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 0.00 29 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.62 +0.04 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.52 +0.04 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 +0.04 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 +0.04 27 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 +0.03 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 +0.01 27 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 +0.02 27 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.03 28 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 +0.03 29 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.20 +0.01 29 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 +0.01 29 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 30 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 +0.04 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.04 22 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 +0.04 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.03 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 +0.02 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 +0.02 26 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 +0.02 27 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 +0.02 27 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 27 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.01 27 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.22 +0.01 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.02 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.01 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 27 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
TOTAL CALL 1 22,031 +1
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.03 0.00 28 0 439 0
27NOV25 3.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 235 0
27NOV25 4.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 191 0
27NOV25 4.10 P 0.00 0.00 0.00 0.15 -0.03 26 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.23 -0.03 29 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.31 -0.04 29 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.41 -0.04 35 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.90 -0.05 54 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.00 -0.04 58 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.25 -0.04 68 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.50 -0.04 77 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 240 0
30DEC25 3.40 P 0.02 0.02 0.02 0.02 -0.01 30 100 290 -100
30DEC25 3.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 -0.02 26 0 83 0
30DEC25 3.70 P 0.00 0.00 0.00 0.07 -0.02 27 0 339 0
30DEC25 3.80 P 0.00 0.00 0.00 0.10 -0.03 26 0 1,140 0
30DEC25 3.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 345 0
30DEC25 4.00 P 0.19 0.19 0.19 0.20 -0.03 27 30 250 +30
30DEC25 4.10 P 0.27 0.27 0.27 0.26 -0.04 27 30 130 +30
30DEC25 4.20 P 0.00 0.00 0.00 0.35 -0.04 30 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 -0.04 31 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 -0.04 38 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.32 -0.04 34 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.11 -0.02 29 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 110 0
29JAN26 3.90 P 0.19 0.19 0.19 0.19 -0.03 28 30 30 +30
29JAN26 4.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 -0.03 30 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.04 31 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 -0.05 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 -0.05 31 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.04 34 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.33 -0.03 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.14 -0.01 29 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 -0.03 28 0 5 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.83 -0.03 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.04 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.10 -0.05 36 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 29 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 -0.02 28 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 -0.03 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.04 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.33 -0.06 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.58 -0.05 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 468 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 775 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 -0.02 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 -0.02 25 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 -0.02 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 -0.02 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 -0.02 26 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 -0.04 26 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 -0.04 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 -0.03 28 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.04 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.58 -0.05 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 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 0.06 -0.01 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.01 28 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.02 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.02 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.02 28 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.02 29 0 85 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.02 29 0 33 0
29SEP26 4.00 P 0.45 0.45 0.41 0.42 -0.03 29 55 60 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 -0.03 29 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 -0.04 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 -0.04 35 0 0 0
TOTAL PUT 245 16,672 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.24
27NOV25 19.50 C 0.00 0.00 0.00 8.78 +0.53 45 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.35 +0.61 81 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.28 +0.52 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.28 +0.52 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.24 +0.47 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.24 +0.44 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.35 +0.45 33 0 24 0
27NOV25 26.00 C 0.00 0.00 0.00 2.31 +0.40 19 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 1.47 +0.30 23 0 39 0
27NOV25 28.00 C 0.00 0.00 0.00 0.83 +0.21 24 0 64 0
27NOV25 29.00 C 0.30 0.40 0.30 0.40 +0.12 25 2,573 3,067 +2,564
27NOV25 30.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 204 0
27NOV25 31.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
27NOV25 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 902 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.80 +0.48 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.32 +0.51 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.80 +0.49 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.30 +0.49 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.81 +0.49 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.38 +0.56 52 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.81 +0.46 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.35 +0.29 35 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.33 +0.47 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.36 +0.49 26 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.38 +0.43 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.46 +0.47 29 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.51 +0.40 26 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.67 +0.35 26 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.94 +0.27 26 0 1,093 0
30DEC25 28.00 C 1.25 1.25 1.25 1.34 +0.21 26 4 539 +4
30DEC25 29.00 C 0.00 0.00 0.00 0.88 +0.14 26 0 183 0
30DEC25 30.00 C 0.48 0.58 0.48 0.56 +0.10 26 9 809 +5
30DEC25 31.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 3,745 0
30DEC25 32.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 692 0
30DEC25 33.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 2,608 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 0.00 27 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.89 +0.54 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.43 +0.37 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.39 +0.42 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.50 +0.40 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.49 +0.22 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.72 +0.32 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.01 +0.34 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.33 +0.26 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.77 +0.22 28 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.32 +0.19 28 0 241 0
29JAN26 30.00 C 0.00 0.00 0.00 0.96 +0.15 28 0 143 0
29JAN26 31.00 C 0.00 0.00 0.00 0.68 +0.10 29 0 64 0
29JAN26 32.00 C 0.00 0.00 0.00 0.48 +0.08 29 0 142 0
29JAN26 33.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 125 0
29JAN26 34.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 334 0
29JAN26 35.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 156 0
29JAN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 172 0
29JAN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.89 +0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.56 +0.35 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.68 +0.45 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.54 +0.39 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.64 +0.35 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.67 +0.27 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.98 +0.24 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.26 +0.31 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.63 +0.27 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.08 +0.23 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.61 +0.17 29 0 562 0
26FEB26 30.00 C 0.00 0.00 0.00 1.25 +0.15 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.94 +0.11 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.71 +0.10 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.53 +0.09 29 0 240 0
26FEB26 34.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 10 0
26FEB26 35.00 C 0.33 0.33 0.33 0.27 +0.05 29 15 19 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 4 0
26FEB26 37.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.94 +0.47 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.46 +0.50 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.97 +0.52 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.51 +0.48 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 +0.40 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.56 +0.35 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.68 +0.45 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.67 +0.37 27 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.83 +0.37 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.01 +0.33 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.26 +0.31 29 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.63 +0.34 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.98 +0.30 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 2.45 +0.19 30 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 +0.16 30 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.67 +0.17 31 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 1.28 +0.10 30 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 1.01 +0.07 30 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.81 +0.08 31 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 341 0
30MAR26 35.00 C 0.52 0.52 0.52 0.50 +0.07 31 15 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.38 +0.05 31 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.71 +0.51 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.22 +0.54 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.78 +0.54 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.25 +0.46 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.83 +0.50 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.94 +0.45 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.06 +0.42 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.30 +0.41 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.53 +0.40 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 +0.34 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.22 +0.34 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.69 +0.35 33 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.20 +0.34 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.74 +0.22 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.35 +0.29 33 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 1.96 +0.22 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.70 +0.19 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.40 +0.15 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.19 +0.14 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.00 +0.14 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.83 +0.13 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.66 +0.09 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 +0.06 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.26 +0.04 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.34 +0.50 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.88 +0.48 32 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.06 +0.48 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.20 +0.41 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 +0.40 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.75 +0.39 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.13 +0.44 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.50 +0.24 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.04 +0.28 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.56 +0.26 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.10 +0.20 33 0 30 0
29SEP26 30.00 C 2.68 2.68 2.68 2.74 +0.21 33 4 40 +4
29SEP26 31.00 C 0.00 0.00 0.00 2.39 +0.18 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.09 +0.16 33 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.76 +0.03 33 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.54 +0.04 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.33 +0.03 33 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.17 +0.08 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.03 +0.09 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 +0.08 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 +0.07 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 +0.04 33 0 3 0
TOTAL CALL 2,620 26,314 +2,592
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 22 0
27NOV25 26.00 P 0.14 0.15 0.14 0.07 -0.08 26 130 578 +15
27NOV25 27.00 P 0.30 0.33 0.28 0.23 -0.17 26 52 369 +7
27NOV25 28.00 P 0.69 0.69 0.60 0.58 -0.27 26 17 596 -17
27NOV25 29.00 P 0.00 0.00 0.00 1.15 -0.37 27 0 1,279 0
27NOV25 30.00 P 0.00 0.00 0.00 1.94 -0.45 29 0 308 0
27NOV25 31.00 P 0.00 0.00 0.00 2.87 -0.46 33 0 108 0
27NOV25 32.00 P 0.00 0.00 0.00 3.84 -0.46 38 0 155 0
27NOV25 33.00 P 0.00 0.00 0.00 4.83 -0.48 44 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.89 -0.40 57 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.85 -0.45 59 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.82 -0.47 61 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.83 -0.46 68 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.90 -0.40 81 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.93 -0.37 90 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.82 -0.49 82 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 12.81 -0.49 84 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 13.80 -0.80 87 0 0 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 57 80 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 64 0
30DEC25 25.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 209 0
30DEC25 26.00 P 0.40 0.40 0.40 0.33 -0.14 27 20 669 -20
30DEC25 27.00 P 0.00 0.00 0.00 0.61 -0.19 27 0 1,770 0
30DEC25 28.00 P 0.00 0.00 0.00 1.03 -0.25 27 0 631 0
30DEC25 29.00 P 0.00 0.00 0.00 1.58 -0.31 28 0 1,024 0
30DEC25 30.00 P 0.00 0.00 0.00 2.25 -0.37 28 0 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 3.05 -0.41 29 0 271 0
30DEC25 32.00 P 0.00 0.00 0.00 3.94 -0.41 31 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 4.87 -0.45 32 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 5.89 -0.40 38 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.85 -0.48 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.82 -0.52 41 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.83 -0.48 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.90 -0.42 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.93 -0.37 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.82 -0.49 55 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.82 -0.72 58 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.81 -0.79 60 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 -0.01 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.36 -0.12 29 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.60 -0.16 29 0 112 0
29JAN26 27.00 P 0.00 0.00 0.00 0.94 -0.18 29 0 97 0
29JAN26 28.00 P 0.00 0.00 0.00 1.38 -0.24 29 0 436 0
29JAN26 29.00 P 0.00 0.00 0.00 1.92 -0.29 29 0 438 0
29JAN26 30.00 P 0.00 0.00 0.00 2.56 -0.41 29 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.31 -0.45 30 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 3.99 -0.63 27 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 5.05 -0.27 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.89 -0.45 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.85 -0.48 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.84 -0.50 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.83 -0.50 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.90 -0.42 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.93 -0.45 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 55 0
26FEB26 23.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 80 0
26FEB26 24.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
26FEB26 25.00 P 0.56 0.56 0.56 0.53 -0.12 29 20 60 +20
26FEB26 26.00 P 0.00 0.00 0.00 0.80 -0.16 29 0 60 0
26FEB26 27.00 P 0.00 0.00 0.00 1.17 -0.18 29 0 162 0
26FEB26 28.00 P 0.00 0.00 0.00 1.62 -0.23 30 0 620 0
26FEB26 29.00 P 0.00 0.00 0.00 2.16 -0.28 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.78 -0.22 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.39 -0.47 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.16 -0.47 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.12 -0.52 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.99 -0.39 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.97 -0.36 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.88 -0.46 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.83 -0.50 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.34 -0.09 31 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.51 -0.12 31 0 0 0
30MAR26 25.00 P 0.77 0.77 0.77 0.78 -0.10 31 15 50 +15
30MAR26 26.00 P 0.00 0.00 0.00 1.03 -0.19 30 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.43 -0.20 30 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.93 -0.23 31 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 2.48 -0.26 31 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.10 -0.28 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.77 -0.34 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.52 -0.35 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.19 -0.49 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.13 -0.39 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.04 -0.44 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.97 -0.39 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.86 -0.47 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.90 -0.42 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.93 -0.45 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.82 -0.49 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.82 -0.72 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.81 -0.79 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.05 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.71 -0.09 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 -0.11 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 1.24 -0.11 32 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.63 -0.17 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 2.06 -0.19 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.51 -0.23 33 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.98 -0.33 32 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.61 -0.32 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.23 -0.25 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 -0.42 33 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 5.68 -0.36 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.48 -0.36 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.23 -0.47 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.19 -0.32 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.91 -0.44 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.81 -0.44 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.71 -0.42 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.56 -0.56 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.52 -0.42 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.38 -0.44 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.30 -0.51 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.09 33 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.12 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.13 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.11 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 -0.18 34 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 2.09 -0.11 33 0 20 0
29SEP26 26.00 P 0.00 0.00 0.00 2.58 -0.15 34 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 3.01 -0.27 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.20 33 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.12 -0.33 33 0 40 0
29SEP26 30.00 P 4.90 4.90 4.90 4.74 -0.37 33 5 303 -5
29SEP26 31.00 P 0.00 0.00 0.00 5.46 -0.25 34 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 -0.34 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.00 -0.32 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 -0.43 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.52 -0.41 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 -0.43 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.15 -0.37 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.00 -0.43 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.88 -0.37 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.70 -0.51 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.65 -0.47 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.56 -0.46 35 0 0 0
TOTAL PUT 339 20,582 +15
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$ 19.31
27NOV25 13.00 C 0.00 0.00 0.00 6.43 +0.35 104 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.89 +0.31 85 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.36 +0.28 66 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.86 +0.28 60 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.35 +0.27 48 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.86 +0.28 47 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.37 +0.29 44 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.86 +0.27 34 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.36 +0.27 28 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.87 +0.28 25 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.40 +0.31 23 0 129 0
27NOV25 18.50 C 0.87 0.97 0.87 0.94 +0.26 20 23 227 -10
27NOV25 19.00 C 0.42 0.56 0.42 0.54 +0.17 18 26 504 -4
27NOV25 19.50 C 0.20 0.29 0.20 0.27 +0.10 18 16 157 0
27NOV25 20.00 C 0.08 0.13 0.08 0.11 +0.04 18 64 174 +33
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.43 +0.35 58 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.91 +0.33 48 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.42 +0.34 46 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.94 +0.35 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.49 +0.40 46 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.95 +0.34 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.43 +0.31 29 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.95 +0.32 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.45 +0.31 23 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.98 +0.30 21 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.50 +0.25 18 0 43 0
30DEC25 18.50 C 1.10 1.10 1.10 1.12 +0.22 19 10 82 0
30DEC25 19.00 C 0.80 0.80 0.78 0.78 +0.19 18 15 60 +5
30DEC25 19.50 C 0.51 0.51 0.51 0.52 +0.13 18 1 72 0
30DEC25 20.00 C 0.32 0.35 0.31 0.33 +0.10 19 45 350 +45
30DEC25 21.00 C 0.12 0.12 0.12 0.10 +0.03 18 19 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.96 +0.33 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.47 +0.34 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.97 +0.19 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.49 +0.35 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.00 +0.34 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.51 +0.32 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.95 +0.27 15 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.55 +0.31 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.12 +0.31 22 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.62 +0.22 18 0 15 0
29JAN26 18.50 C 1.30 1.30 1.30 1.28 +0.19 19 1 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.98 +0.18 19 0 5 0
29JAN26 19.50 C 0.00 0.00 0.00 0.70 +0.14 19 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.50 +0.11 19 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.22 +0.05 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.47 +0.23 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.12 +0.34 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.49 +0.28 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.04 +0.32 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.55 +0.20 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.09 +0.22 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.63 +0.30 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.20 +0.22 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.79 +0.26 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.42 +0.21 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.11 +0.17 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.86 +0.16 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.64 +0.14 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.33 +0.09 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.54 +0.43 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.00 +0.30 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.57 +0.32 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.12 +0.34 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.67 +0.44 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.15 +0.25 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.68 +0.26 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.23 +0.33 24 0 0 0
30MAR26 17.00 C 2.83 2.83 2.83 2.77 +0.28 22 100 101 +100
30MAR26 17.50 C 0.00 0.00 0.00 2.36 +0.27 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.98 +0.23 21 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.63 +0.21 21 0 6 0
30MAR26 19.00 C 1.34 1.34 1.34 1.32 +0.15 21 4 15 0
30MAR26 19.50 C 1.00 1.00 1.00 1.00 +0.07 19 5 44 +5
30MAR26 20.00 C 0.00 0.00 0.00 0.80 +0.07 20 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.69 +0.36 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.21 +0.37 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.66 +0.30 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.22 +0.31 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.75 +0.31 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.29 +0.29 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.85 +0.29 24 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.43 +0.33 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.99 +0.26 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.64 +0.31 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.28 +0.26 23 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.95 +0.24 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.66 +0.23 22 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.39 +0.17 22 0 34 0
29JUN26 20.00 C 1.15 1.22 1.15 1.12 +0.14 21 3 403 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.78 +0.12 22 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 0.51 +0.08 22 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.06 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.69 +0.36 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.21 +0.36 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.74 +0.38 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.27 +0.36 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 +0.32 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.33 +0.29 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.89 +0.28 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.47 +0.26 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.09 +0.32 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 +0.26 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 +0.20 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 2.01 +0.17 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 +0.18 21 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.49 +0.15 21 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 +0.10 21 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 +0.05 21 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.04 21 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 +0.02 21 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
TOTAL CALL 332 3,394 +175
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 182 0
27NOV25 18.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 425 0
27NOV25 18.50 P 0.00 0.00 0.00 0.06 -0.05 17 0 637 0
27NOV25 19.00 P 0.20 0.20 0.16 0.18 -0.12 17 53 246 +51
27NOV25 19.50 P 0.00 0.00 0.00 0.41 -0.18 17 0 32 0
27NOV25 20.00 P 0.77 0.77 0.77 0.76 -0.25 17 1 1 +1
27NOV25 21.00 P 0.00 0.00 0.00 1.69 -0.32 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 2.69 -0.34 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.69 -0.34 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.69 -0.34 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.69 -0.34 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.69 -0.33 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.69 -0.33 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.69 -0.34 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 66 0
30DEC25 18.00 P 0.10 0.10 0.10 0.10 -0.04 18 5 151 -5
30DEC25 18.50 P 0.23 0.24 0.19 0.20 -0.07 18 10 84 -1
30DEC25 19.00 P 0.35 0.36 0.32 0.36 -0.12 18 58 66 +13
30DEC25 19.50 P 0.00 0.00 0.00 0.60 -0.16 18 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 0.90 -0.22 17 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 1.74 -0.28 19 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.69 -0.34 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.69 -0.34 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.69 -0.34 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.69 -0.34 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.69 -0.33 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.69 -0.33 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.69 -0.34 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.69 -0.32 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 23 0
29JAN26 18.00 P 0.16 0.16 0.16 0.19 -0.05 19 3 27 0
29JAN26 18.50 P 0.31 0.31 0.29 0.31 -0.09 18 7 7 -5
29JAN26 19.00 P 0.48 0.48 0.48 0.49 -0.12 18 1 14 0
29JAN26 19.50 P 0.00 0.00 0.00 0.73 -0.15 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.04 -0.21 19 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.78 -0.29 18 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.69 -0.34 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.69 -0.34 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.69 -0.34 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.69 -0.34 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.69 -0.33 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.16 -0.03 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.40 -0.08 19 0 0 0
26FEB26 19.00 P 0.55 0.59 0.55 0.58 -0.10 18 9 9 +9
26FEB26 19.50 P 0.82 0.82 0.82 0.82 -0.10 18 1 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.13 -0.14 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.79 -0.30 17 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.72 -0.31 19 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.74 -0.29 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.69 -0.34 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.69 -0.34 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.69 -0.33 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 32 0
30MAR26 17.00 P 0.18 0.18 0.18 0.16 -0.06 20 1 62 0
30MAR26 17.50 P 0.00 0.00 0.00 0.25 -0.08 20 0 49 0
30MAR26 18.00 P 0.38 0.38 0.38 0.38 -0.08 20 1 92 0
30MAR26 18.50 P 0.00 0.00 0.00 0.54 -0.09 20 0 2 0
30MAR26 19.00 P 0.00 0.00 0.00 0.74 -0.13 20 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.99 -0.15 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.29 -0.18 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.96 -0.23 20 0 120 0
30MAR26 22.00 P 0.00 0.00 0.00 2.77 -0.29 20 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 3.74 -0.29 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.69 -0.39 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.69 -0.34 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.69 -0.33 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.69 -0.33 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.69 -0.34 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.74 -0.27 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 22 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 -0.04 21 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.47 -0.05 21 0 57 0
29JUN26 17.50 P 0.60 0.60 0.57 0.62 -0.06 21 4 99 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.08 21 0 73 0
29JUN26 18.50 P 0.00 0.00 0.00 1.01 -0.09 21 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.26 -0.10 21 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.53 -0.11 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.82 -0.15 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.51 -0.17 20 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.27 -0.20 20 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.08 -0.26 18 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.95 -0.27 16 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.95 -0.23 20 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 6.76 -0.30 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.74 -0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.70 -0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.81 -0.26 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.79 -0.25 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 -0.07 21 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 -0.09 21 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.10 21 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.11 22 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.12 22 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 -0.19 21 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 -0.15 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 -0.23 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.05 -0.24 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 -0.21 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.57 -0.22 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 -0.26 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.29 -0.17 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.18 -0.16 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.09 -0.29 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 -0.27 26 0 0 0
TOTAL PUT 154 4,809 +65
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$ 15.37
27NOV25 8.75 C 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.37 +0.22 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.13 +0.23 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.89 +0.24 66 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.63 +0.23 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.38 +0.23 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.88 +0.23 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.38 +0.23 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.88 +0.23 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.38 +0.22 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.39 +0.23 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.89 +0.23 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.40 +0.18 16 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.91 +0.21 15 0 35 0
27NOV25 15.00 C 0.44 0.44 0.44 0.52 +0.16 18 2 35 0
27NOV25 15.50 C 0.21 0.24 0.21 0.24 +0.09 19 605 753 +423
27NOV25 16.00 C 0.10 0.10 0.10 0.10 +0.05 20 300 500 +300
27NOV25 16.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.62 +0.20 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.15 +0.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.91 +0.23 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.66 +0.23 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.41 +0.23 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.16 +0.26 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.41 +0.23 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.91 +0.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.42 +0.15 40 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.89 +0.20 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.40 +0.23 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.99 +0.28 29 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.42 +0.20 0 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 1.03 +0.23 20 0 2 0
30DEC25 15.00 C 0.57 0.57 0.57 0.65 +0.17 19 6 170 +6
30DEC25 15.50 C 0.00 0.00 0.00 0.38 +0.12 19 0 431 0
30DEC25 16.00 C 0.20 0.20 0.20 0.21 +0.08 20 6 58 +6
30DEC25 16.50 C 0.12 0.12 0.12 0.10 +0.04 20 2 207 +2
30DEC25 17.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 34 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.16 +0.23 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.91 +0.23 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.41 +0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.91 +0.25 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.42 +0.15 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.92 +0.23 30 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.42 +0.23 20 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.99 +0.27 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.43 +0.19 11 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.03 +0.17 17 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.69 +0.13 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.44 +0.09 19 0 6 0
29JAN26 16.00 C 0.24 0.24 0.24 0.26 +0.06 19 5 34 +5
29JAN26 16.50 C 0.00 0.00 0.00 0.16 +0.04 19 0 356 0
29JAN26 17.00 C 0.10 0.10 0.10 0.09 +0.03 20 17 17 +17
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.91 +0.23 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.41 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.91 +0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.42 +0.15 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.92 +0.23 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.42 +0.23 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.99 +0.27 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.46 +0.15 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.05 +0.11 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.73 +0.10 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.49 +0.07 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.91 +0.23 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.66 +0.22 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.41 +0.23 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.16 +0.23 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.91 +0.23 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.66 +0.23 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.41 +0.23 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.91 +0.23 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 +0.15 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.92 +0.23 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.42 +0.23 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.92 +0.23 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.50 +0.23 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.99 +0.27 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.48 +0.17 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.16 +0.18 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.82 +0.11 18 0 846 0
30MAR26 15.50 C 0.58 0.58 0.58 0.59 +0.09 18 2 589 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.41 +0.07 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 +0.04 18 0 25 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.91 +0.23 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.66 +0.22 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.45 +0.27 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 +0.23 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.96 +0.28 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 +0.28 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.91 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.42 +0.15 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.92 +0.23 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.42 +0.23 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 +0.23 19 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 +0.16 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 +0.18 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 +0.12 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 +0.09 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 +0.07 18 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 +0.05 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 +0.03 18 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.16 +0.23 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.96 +0.27 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.46 +0.26 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.91 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 +0.15 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.92 +0.22 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.42 +0.21 11 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.19 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.19 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.26 +0.11 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.93 +0.16 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.63 +0.15 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 +0.13 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 +0.13 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 +0.14 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.10 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.06 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 945 5,167 +761
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 97 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 820 0
27NOV25 14.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 144 0
27NOV25 15.00 P 0.13 0.13 0.13 0.13 -0.07 19 1 125 +1
27NOV25 15.50 P 0.00 0.00 0.00 0.36 -0.13 20 0 198 0
27NOV25 16.00 P 0.00 0.00 0.00 0.70 -0.21 20 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.17 -0.22 25 0 8 0
27NOV25 17.00 P 0.00 0.00 0.00 1.63 -0.25 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.13 -0.24 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.64 -0.22 38 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.14 -0.22 53 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.64 -0.22 57 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.64 -0.22 66 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.63 -0.23 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.63 -0.23 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.21 -0.06 19 0 652 0
30DEC25 15.00 P 0.00 0.00 0.00 0.41 -0.10 19 0 53 0
30DEC25 15.50 P 0.74 0.75 0.74 0.72 -0.12 21 30 30 +30
30DEC25 16.00 P 0.00 0.00 0.00 1.09 -0.16 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.52 -0.19 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.99 -0.21 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.48 -0.23 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.98 -0.24 34 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.44 -0.29 33 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.98 -0.26 41 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.48 -0.27 45 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.96 -0.23 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.94 -0.24 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.02 -0.15 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.01 -0.16 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JAN26 14.00 P 0.13 0.13 0.13 0.15 -0.05 19 5 5 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.51 -0.12 20 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.80 -0.15 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.15 -0.18 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.56 -0.20 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.01 -0.22 23 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.49 -0.23 25 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.99 -0.23 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.50 -0.23 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.01 -0.23 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.48 -0.27 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.02 -0.17 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.01 -0.27 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.02 -0.17 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.01 -0.16 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.05 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 -0.07 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.34 -0.09 18 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.56 -0.13 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.84 -0.17 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.18 -0.20 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.58 -0.22 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.03 -0.22 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.50 -0.23 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.99 -0.24 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.50 -0.23 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 -0.23 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.48 -0.27 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.02 -0.20 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.02 -0.26 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.02 -0.17 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.01 -0.18 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 -0.04 19 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.06 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 -0.08 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.63 -0.13 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.91 -0.12 19 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.25 -0.17 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.63 -0.17 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.06 -0.21 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.52 -0.22 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.01 -0.22 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 -0.23 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 -0.23 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 -0.27 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 -0.20 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 -0.26 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 -0.18 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.01 -0.18 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.06 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.08 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.56 -0.10 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 -0.13 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 -0.17 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.38 -0.18 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.74 -0.20 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 -0.22 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 -0.22 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.04 -0.23 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.50 -0.25 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 -0.22 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 -0.24 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 -0.20 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 -0.26 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.02 -0.18 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.01 -0.18 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 -0.10 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 -0.12 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.18 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.15 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 -0.18 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 -0.19 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 -0.20 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.58 -0.21 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.22 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.21 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 -0.19 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.02 -0.26 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.02 -0.18 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.01 -0.18 36 0 0 0
TOTAL PUT 36 4,332 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.60
27NOV25 24.00 C 0.00 0.00 0.00 18.65 +1.10 74 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 17.65 +0.84 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 16.65 +1.09 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 15.66 +0.95 69 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 14.66 +0.97 60 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 13.66 +1.10 50 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.01 +1.50 106 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.01 +1.36 98 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.99 +1.49 89 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.96 +1.46 79 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.93 +1.15 70 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.67 +1.11 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.88 +1.11 52 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 5.63 +0.92 0 0 0 0
27NOV25 38.00 C 4.50 4.50 4.50 4.88 +1.11 39 3 27 0
27NOV25 39.00 C 3.50 3.50 3.50 3.93 +1.15 35 1 71 -1
27NOV25 40.00 C 0.00 0.00 0.00 2.87 +0.82 25 0 181 0
27NOV25 41.00 C 0.00 0.00 0.00 2.13 +0.69 27 0 315 0
27NOV25 42.00 C 1.36 1.44 1.36 1.51 +0.55 28 56 437 -13
27NOV25 43.00 C 0.89 0.97 0.89 1.02 +0.39 28 113 688 +91
27NOV25 44.00 C 0.55 0.64 0.55 0.65 +0.27 28 47 237 +25
27NOV25 45.00 C 0.30 0.40 0.30 0.41 +0.20 29 48 378 +14
27NOV25 46.00 C 0.00 0.00 0.00 0.24 +0.13 29 0 117 0
27NOV25 47.00 C 0.00 0.00 0.00 0.13 +0.07 29 0 123 0
27NOV25 48.00 C 0.10 0.10 0.10 0.07 +0.04 29 22 205 +22
27NOV25 49.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 353 0
27NOV25 50.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 23.12 +0.77 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 22.61 +0.75 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.61 +0.76 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.63 +0.79 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.63 +0.78 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.65 +0.79 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.66 +0.76 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.65 +0.79 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.74 +1.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.67 +0.98 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.00 +1.07 66 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.01 +1.06 62 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 12.01 +1.34 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.99 +1.17 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.96 +1.20 45 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.07 +1.11 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.07 +1.08 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.88 +0.96 27 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 6.15 +1.00 34 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 5.25 +1.09 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.15 +0.61 25 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 3.42 +0.73 26 0 484 0
30DEC25 41.00 C 0.00 0.00 0.00 2.77 +0.62 26 0 97 0
30DEC25 42.00 C 2.18 2.18 2.18 2.20 +0.52 27 1 145 -1
30DEC25 43.00 C 1.65 1.68 1.62 1.72 +0.43 27 50 154 +4
30DEC25 44.00 C 1.25 1.26 1.25 1.33 +0.35 28 54 249 +46
30DEC25 45.00 C 1.00 1.00 1.00 1.01 +0.29 28 1 43 0
30DEC25 46.00 C 0.73 0.75 0.73 0.75 +0.24 28 22 150 +12
30DEC25 47.00 C 0.51 0.55 0.51 0.54 +0.18 28 3 119 +2
30DEC25 48.00 C 0.00 0.00 0.00 0.38 +0.14 28 0 110 0
30DEC25 49.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 2 0
30DEC25 50.00 C 0.00 0.00 0.00 0.18 +0.07 28 0 2 0
30DEC25 52.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.75 +0.75 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.00 +1.07 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.01 +1.06 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.01 +1.01 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.99 +0.90 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.96 +0.83 31 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.07 +0.90 33 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 8.07 +1.07 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.04 +0.73 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.16 +0.65 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.34 +0.80 26 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 4.56 +0.72 26 0 150 0
29JAN26 40.00 C 0.00 0.00 0.00 3.90 +0.69 27 0 41 0
29JAN26 41.00 C 0.00 0.00 0.00 3.29 +0.62 27 0 59 0
29JAN26 42.00 C 0.00 0.00 0.00 2.74 +0.55 27 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 2.27 +0.50 28 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 1.87 +0.43 28 0 149 0
29JAN26 45.00 C 0.00 0.00 0.00 1.52 +0.36 28 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 1.23 +0.33 29 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 0.96 +0.26 28 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.75 +0.22 28 0 23 0
29JAN26 49.00 C 0.00 0.00 0.00 0.57 +0.17 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.44 +0.14 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.21 +0.07 28 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 12.01 +0.86 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.99 +0.90 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.96 +0.70 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.09 +0.89 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.14 +0.91 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.34 +0.86 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.51 +0.69 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.64 +0.79 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.89 +0.58 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.42 +0.84 29 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 3.68 +0.63 27 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 3.14 +0.56 27 0 16 0
26FEB26 43.00 C 2.51 2.51 2.51 2.67 +0.53 28 1 1 +1
26FEB26 44.00 C 0.00 0.00 0.00 2.25 +0.45 28 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 1.89 +0.39 28 0 20 0
26FEB26 46.00 C 1.50 1.50 1.50 1.59 +0.37 28 15 15 +15
26FEB26 47.00 C 1.22 1.22 1.22 1.30 +0.31 28 15 35 +15
26FEB26 48.00 C 1.05 1.05 1.05 1.05 +0.26 28 15 15 +15
26FEB26 49.00 C 0.00 0.00 0.00 0.85 +0.22 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.68 +0.19 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.36 +0.10 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.77 +0.91 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.77 +0.87 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.79 +0.95 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.83 +0.88 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.91 +0.89 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.08 +1.05 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.15 +1.29 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.17 +1.19 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.96 +0.96 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.22 +1.29 40 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.01 +1.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.28 +1.13 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.10 +0.95 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.17 +0.91 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.39 +1.05 29 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 8.40 +0.99 26 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 7.42 +0.57 23 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 6.73 +0.87 26 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 5.99 +0.69 26 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 5.27 +0.57 26 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 4.65 +0.47 27 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 4.28 +0.74 29 0 109 0
30MAR26 42.00 C 0.00 0.00 0.00 3.54 +0.41 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.06 +0.49 27 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 2.63 +0.43 27 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 2.30 +0.43 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 1.93 +0.34 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.67 +0.30 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.40 +0.24 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.17 +0.20 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.97 +0.16 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.58 +0.10 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.24 +1.34 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.09 +1.16 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.24 +1.29 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.14 +1.12 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.35 +1.32 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.38 +1.04 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.23 +0.89 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.22 +0.80 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.31 +0.80 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.39 +1.10 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.50 +1.03 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.56 +0.79 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.64 +0.93 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.83 +0.72 27 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 9.04 +0.74 27 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 8.24 +0.61 27 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 7.51 +0.60 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.77 +0.54 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.15 +0.58 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 5.52 +0.62 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 5.23 +0.92 30 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 4.64 +0.89 29 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 4.01 +0.63 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.55 +0.53 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 3.11 +0.44 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.79 +0.39 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.51 +0.42 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 2.26 +0.43 29 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 1.99 +0.41 29 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.73 +0.36 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.19 +0.27 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.38 +1.04 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.24 +0.90 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.27 +0.85 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.39 +0.88 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.48 +1.11 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.50 +1.03 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.59 +0.82 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.72 +0.91 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.98 +0.87 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.22 +0.80 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.46 +0.83 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.77 +0.82 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.10 +0.75 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 +0.70 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 5.94 +0.67 27 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.41 +0.62 27 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.93 +0.45 28 0 21 0
29SEP26 43.00 C 0.00 0.00 0.00 4.55 +0.51 28 0 4 0
29SEP26 44.00 C 0.00 0.00 0.00 4.05 +0.38 28 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.80 +0.51 29 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 +0.46 29 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 3.09 +0.40 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.79 +0.35 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.53 +0.32 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.30 +0.38 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.72 +0.27 29 0 0 0
TOTAL CALL 467 7,938 +247
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.05 -0.08 28 0 254 0
27NOV25 39.00 P 0.14 0.14 0.14 0.13 -0.15 29 70 596 -70
27NOV25 40.00 P 0.30 0.30 0.26 0.27 -0.25 28 64 411 +60
27NOV25 41.00 P 0.62 0.62 0.55 0.50 -0.39 28 21 152 +16
27NOV25 42.00 P 0.97 0.97 0.97 0.88 -0.55 29 3 177 0
27NOV25 43.00 P 1.48 1.48 1.48 1.41 -0.69 30 15 164 0
27NOV25 44.00 P 0.00 0.00 0.00 2.05 -0.81 30 0 42 0
27NOV25 45.00 P 0.00 0.00 0.00 2.81 -0.94 31 0 69 0
27NOV25 46.00 P 0.00 0.00 0.00 3.67 -0.88 33 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 4.46 -1.10 28 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 5.42 -1.08 29 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 6.40 -1.16 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 7.40 -1.10 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 10.01 -1.07 56 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 368 0
30DEC25 34.00 P 0.07 0.07 0.07 0.03 -0.02 29 6 653 0
30DEC25 35.00 P 0.09 0.09 0.09 0.06 -0.04 29 10 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.10 -0.07 28 0 249 0
30DEC25 37.00 P 0.19 0.19 0.19 0.17 -0.12 27 12 314 +12
30DEC25 38.00 P 0.00 0.00 0.00 0.29 -0.18 27 0 286 0
30DEC25 39.00 P 0.65 0.65 0.65 0.46 -0.25 27 1 58 0
30DEC25 40.00 P 0.70 0.70 0.70 0.70 -0.37 27 21 60 +18
30DEC25 41.00 P 1.05 1.05 1.05 1.03 -0.46 27 1 24 0
30DEC25 42.00 P 1.90 1.90 1.90 1.47 -0.54 28 1 47 +1
30DEC25 43.00 P 0.00 0.00 0.00 2.00 -0.64 28 0 21 0
30DEC25 44.00 P 0.00 0.00 0.00 2.62 -0.64 29 0 0 0
30DEC25 45.00 P 3.35 3.35 3.35 3.30 -0.66 29 1 1 +1
30DEC25 46.00 P 0.00 0.00 0.00 3.84 -1.10 26 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.65 -1.06 26 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.60 -0.99 28 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.51 -1.05 28 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.44 -1.07 28 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.01 -1.08 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 -0.09 28 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.25 -0.11 28 0 62 0
29JAN26 37.00 P 0.00 0.00 0.00 0.37 -0.17 28 0 5 0
29JAN26 38.00 P 0.61 0.61 0.61 0.54 -0.22 28 5 164 +5
29JAN26 39.00 P 0.00 0.00 0.00 0.78 -0.28 28 0 180 0
29JAN26 40.00 P 1.18 1.18 1.18 1.07 -0.36 28 2 46 +2
29JAN26 41.00 P 0.00 0.00 0.00 1.45 -0.43 28 0 385 0
29JAN26 42.00 P 0.00 0.00 0.00 1.90 -0.52 28 0 25 0
29JAN26 43.00 P 0.00 0.00 0.00 2.42 -0.59 28 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.01 -0.58 29 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.69 -0.50 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.40 -0.73 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.19 -0.53 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.01 -0.58 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.88 -0.77 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.77 -0.81 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.15 -0.94 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
26FEB26 33.00 P 0.15 0.15 0.15 0.11 -0.06 28 60 66 +60
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.27 -0.11 28 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.39 -0.14 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.55 -0.18 28 0 100 0
26FEB26 38.00 P 0.00 0.00 0.00 0.75 -0.24 28 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.01 -0.30 28 0 4 0
26FEB26 40.00 P 0.00 0.00 0.00 1.34 -0.36 28 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 1.73 -0.43 28 0 25 0
26FEB26 42.00 P 0.00 0.00 0.00 2.19 -0.50 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.70 -0.57 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.29 -0.64 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.95 -0.53 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.53 -0.84 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.32 -0.85 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.19 -0.55 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.88 -0.91 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.93 -0.81 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.18 -1.02 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 173 0
30MAR26 28.00 P 0.08 0.08 0.08 0.02 -0.01 29 5 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.06 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.08 28 0 1,831 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 -0.11 28 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 -0.12 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.41 -0.16 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.57 -0.20 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 -0.25 28 0 163 0
30MAR26 38.00 P 0.00 0.00 0.00 1.01 -0.29 28 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.29 -0.35 28 0 0 0
30MAR26 40.00 P 1.90 1.90 1.90 1.64 -0.38 28 4 38 +4
30MAR26 41.00 P 2.22 2.22 2.12 2.06 -0.43 28 11 35 +11
30MAR26 42.00 P 0.00 0.00 0.00 2.55 -0.49 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.02 -0.49 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.61 -0.50 29 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.27 -0.48 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.93 -0.51 29 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.67 -0.50 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.44 -0.54 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.25 -0.55 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.08 -0.66 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.31 -0.89 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 -0.08 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 -0.11 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 -0.14 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 0.99 -0.19 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.24 -0.24 29 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.53 -0.27 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 1.85 -0.34 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.22 -0.39 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.62 -0.44 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 3.17 -0.39 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.56 -0.58 28 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 4.10 -0.52 28 0 96 0
29JUN26 44.00 P 4.79 4.79 4.79 4.73 -0.64 29 15 21 +9
29JUN26 45.00 P 0.00 0.00 0.00 5.39 -0.66 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.09 -0.66 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.74 -0.75 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.50 -0.70 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.25 -0.77 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.06 -0.77 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.13 -0.89 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 8 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.12 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 -0.13 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.15 29 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.93 -0.19 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.16 -0.24 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 -0.26 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 -0.23 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 2.08 -0.33 29 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 -0.35 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.86 -0.40 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.32 -0.32 29 0 5 0
29SEP26 41.00 P 0.00 0.00 0.00 3.78 -0.38 29 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 -0.49 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 4.79 -0.64 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.45 -0.59 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.08 -0.63 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 -0.68 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.41 -0.71 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.02 -0.84 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.85 -0.79 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.62 -0.80 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.62 -0.84 31 0 0 0
TOTAL PUT 328 20,030 +129
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$ 7.55
27NOV25 5.00 C 0.00 0.00 0.00 2.57 +0.15 85 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.32 +0.11 75 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.07 +0.16 66 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.81 +0.13 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.58 +0.15 57 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.34 +0.14 53 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.10 +0.15 48 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.88 +0.12 47 0 2 0
27NOV25 7.00 C 0.66 0.69 0.66 0.69 +0.10 48 5 12 +5
27NOV25 7.25 C 0.53 0.53 0.53 0.53 +0.09 49 2 66 0
27NOV25 7.50 C 0.37 0.38 0.37 0.38 +0.06 48 100 358 0
27NOV25 7.75 C 0.27 0.30 0.27 0.28 +0.05 49 24 732 +17
27NOV25 8.00 C 0.18 0.20 0.18 0.19 +0.03 49 38 554 -13
27NOV25 8.25 C 0.12 0.13 0.12 0.13 +0.02 50 12 335 +3
27NOV25 8.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 417 0
27NOV25 8.75 C 0.06 0.06 0.06 0.06 +0.01 51 15 476 +15
27NOV25 9.00 C 0.05 0.05 0.05 0.04 +0.01 52 13 833 +8
27NOV25 9.25 C 0.00 0.00 0.00 0.02 0.00 50 0 608 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 807 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 951 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 126 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 4.19 +0.17 109 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.09 +0.17 105 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.97 +0.15 69 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.89 +0.17 97 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.78 +0.17 84 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.68 +0.16 80 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.58 +0.17 77 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.48 +0.17 74 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.38 +0.16 70 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.20 +0.18 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.09 +0.16 70 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.99 +0.16 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.89 +0.17 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.79 +0.18 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.69 +0.11 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.60 +0.17 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.36 +0.15 59 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.10 +0.14 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.87 +0.13 49 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.64 +0.17 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.44 +0.16 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.21 +0.12 45 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.02 +0.11 45 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 +0.10 46 0 82 0
30DEC25 7.25 C 0.72 0.72 0.72 0.71 +0.08 46 5 88 0
30DEC25 7.50 C 0.55 0.58 0.55 0.58 +0.07 46 145 420 +20
30DEC25 7.75 C 0.00 0.00 0.00 0.47 +0.06 46 0 340 0
30DEC25 8.00 C 0.35 0.35 0.35 0.38 +0.04 47 50 5,438 +50
30DEC25 8.25 C 0.29 0.29 0.29 0.31 +0.04 48 200 255 +100
30DEC25 8.50 C 0.25 0.25 0.25 0.24 +0.03 47 10 668 +10
30DEC25 8.75 C 0.19 0.19 0.19 0.19 +0.03 48 3 421 0
30DEC25 9.00 C 0.16 0.17 0.16 0.14 +0.01 47 12 2,072 0
30DEC25 9.25 C 0.14 0.14 0.14 0.11 +0.01 47 20 576 0
30DEC25 9.50 C 0.11 0.11 0.11 0.08 +0.01 47 5 3,385 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 0.00 47 0 774 0
30DEC25 10.00 C 0.09 0.09 0.09 0.05 +0.01 48 30 2,861 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 0.00 49 0 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 50 0 3,608 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30DEC25 15.00 C 0.02 0.02 0.02 0.01 0.00 75 1 510 -1
30DEC25 15.50 C 0.01 0.01 0.01 0.01 0.00 78 3 248 0
30DEC25 16.00 C 0.01 0.01 0.01 0.01 0.00 81 8 136 -8
29JAN26 5.00 C 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.37 +0.11 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.15 +0.12 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.92 +0.17 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.71 +0.15 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.50 +0.13 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.31 +0.12 45 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 +0.13 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.99 +0.11 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.85 +0.10 46 0 30 0
29JAN26 7.50 C 0.71 0.72 0.70 0.73 +0.09 47 90 99 +9
29JAN26 7.75 C 0.58 0.58 0.58 0.62 +0.07 47 25 685 0
29JAN26 8.00 C 0.48 0.48 0.48 0.53 +0.06 47 100 769 0
29JAN26 8.25 C 0.44 0.44 0.43 0.45 +0.05 48 201 781 0
29JAN26 8.50 C 0.36 0.36 0.36 0.37 +0.04 47 100 617 +15
29JAN26 8.75 C 0.00 0.00 0.00 0.31 +0.04 47 0 571 0
29JAN26 9.00 C 0.00 0.00 0.00 0.26 +0.04 48 0 696 0
29JAN26 9.25 C 0.24 0.24 0.23 0.21 +0.03 47 50 162 +32
29JAN26 9.50 C 0.00 0.00 0.00 0.17 +0.02 47 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.14 +0.02 47 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 359 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 47 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.64 +0.14 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.42 +0.15 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.19 +0.15 46 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.98 +0.11 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.77 +0.14 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 +0.14 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 +0.12 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.22 +0.10 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.09 +0.11 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 +0.09 45 0 0 0
26FEB26 7.50 C 0.77 0.87 0.77 0.83 +0.08 46 18 18 +18
26FEB26 7.75 C 0.67 0.67 0.67 0.73 +0.08 46 15 15 +15
26FEB26 8.00 C 0.60 0.60 0.60 0.64 +0.07 47 15 65 +15
26FEB26 8.25 C 0.51 0.52 0.51 0.56 +0.06 47 30 30 +30
26FEB26 8.50 C 0.45 0.45 0.44 0.48 +0.05 47 65 115 +65
26FEB26 8.75 C 0.39 0.39 0.39 0.41 +0.05 47 15 45 +15
26FEB26 9.00 C 0.35 0.38 0.35 0.35 +0.04 47 65 91 +13
26FEB26 9.25 C 0.00 0.00 0.00 0.30 +0.04 47 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.25 +0.03 47 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 +0.03 47 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.91 +0.19 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.81 +0.12 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.71 +0.12 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.62 +0.15 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.51 +0.16 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.43 +0.13 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.32 +0.17 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.24 +0.13 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.13 +0.12 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.05 +0.16 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.94 +0.14 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.87 +0.14 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.78 +0.17 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.69 +0.16 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 +0.16 46 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.23 +0.13 44 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.03 +0.13 45 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 +0.14 47 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 +0.09 46 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.50 +0.12 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.35 +0.11 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.21 +0.12 46 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 +0.10 47 0 2 0
30MAR26 7.50 C 0.89 0.89 0.89 0.97 +0.09 47 15 48 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.86 +0.09 47 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.75 +0.05 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 +0.07 48 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 +0.05 48 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 +0.06 48 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.41 +0.05 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.36 +0.04 48 0 511 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.03 48 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.21 +0.03 48 0 397 0
30MAR26 11.00 C 0.23 0.23 0.23 0.16 +0.03 48 250 751 +250
30MAR26 11.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 187 0
30MAR26 15.00 C 0.08 0.08 0.08 0.01 0.00 45 45 155 +8
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 +0.14 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.57 +0.14 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 +0.12 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.15 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 +0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.85 +0.12 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 +0.15 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.55 +0.15 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 +0.11 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.17 +0.08 47 0 1 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 +0.06 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 +0.06 47 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.89 +0.06 47 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.07 48 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 +0.06 48 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 +0.07 48 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 +0.06 48 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.55 +0.05 48 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.50 +0.05 48 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.45 +0.05 48 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 +0.05 48 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 +0.04 48 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 +0.03 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.84 +0.15 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 +0.13 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 +0.13 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.12 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 +0.10 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 +0.10 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.11 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.09 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.10 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 +0.11 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.09 47 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.08 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 +0.05 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 +0.05 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 +0.05 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.04 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 +0.04 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 +0.04 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 +0.04 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.03 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.02 47 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.02 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.02 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
TOTAL CALL 1,800 66,208 +706
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 19 0
27NOV25 6.25 P 0.00 0.00 0.00 0.02 -0.02 50 0 73 0
27NOV25 6.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 666 0
27NOV25 6.75 P 0.00 0.00 0.00 0.08 -0.04 50 0 1,062 0
27NOV25 7.00 P 0.18 0.18 0.13 0.14 -0.05 50 36 667 -25
27NOV25 7.25 P 0.28 0.28 0.21 0.21 -0.09 48 152 754 +8
27NOV25 7.50 P 0.40 0.40 0.35 0.33 -0.10 50 31 753 -31
27NOV25 7.75 P 0.00 0.00 0.00 0.47 -0.12 50 0 540 0
27NOV25 8.00 P 0.67 0.67 0.67 0.64 -0.13 51 5 1,256 0
27NOV25 8.25 P 0.00 0.00 0.00 0.84 -0.13 53 0 756 0
27NOV25 8.50 P 1.03 1.03 1.03 1.05 -0.14 55 3 1,464 0
27NOV25 8.75 P 1.35 1.35 1.27 1.26 -0.15 54 10 868 0
27NOV25 9.00 P 0.00 0.00 0.00 1.48 -0.18 53 0 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.73 -0.14 59 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 1.97 -0.13 60 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.21 -0.18 60 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.45 -0.15 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.95 -0.22 0 0 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.45 -0.21 0 0 45 -500
27NOV25 11.50 P 0.00 0.00 0.00 3.95 -0.21 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.46 -0.17 98 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.96 -0.15 105 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.46 -0.17 112 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.45 -0.17 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.45 -0.22 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 197 0
30DEC25 6.25 P 0.11 0.11 0.11 0.10 -0.03 48 2 188 +1
30DEC25 6.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 390 0
30DEC25 6.75 P 0.22 0.22 0.22 0.21 -0.05 48 2 304 -2
30DEC25 7.00 P 0.33 0.33 0.29 0.29 -0.06 47 7 816 -7
30DEC25 7.25 P 0.44 0.44 0.38 0.39 -0.07 47 28 788 +24
30DEC25 7.50 P 0.57 0.57 0.57 0.51 -0.09 47 3 5,416 0
30DEC25 7.75 P 0.65 0.65 0.65 0.65 -0.11 48 5 796 -5
30DEC25 8.00 P 0.00 0.00 0.00 0.82 -0.10 49 0 809 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 -0.12 49 0 306 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 -0.13 50 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 -0.13 51 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.60 -0.14 52 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.82 -0.15 53 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.05 -0.14 55 0 3,934 0
30DEC25 9.75 P 0.00 0.00 0.00 2.28 -0.13 56 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.49 -0.17 53 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.97 -0.21 54 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.47 -0.19 60 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.95 -0.23 0 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.46 -0.17 67 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.96 -0.15 71 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.46 -0.19 76 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.45 -0.17 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.95 -0.21 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.45 -0.22 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.45 -0.20 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.02 47 0 90 0
29JAN26 6.00 P 0.13 0.13 0.13 0.12 -0.02 48 1 329 +1
29JAN26 6.25 P 0.19 0.19 0.16 0.17 -0.03 47 18 186 +18
29JAN26 6.50 P 0.00 0.00 0.00 0.23 -0.04 47 0 143 0
29JAN26 6.75 P 0.31 0.31 0.29 0.30 -0.06 46 58 408 +51
29JAN26 7.00 P 0.40 0.40 0.40 0.40 -0.06 47 4 386 -4
29JAN26 7.25 P 0.52 0.52 0.52 0.51 -0.07 47 2 313 +2
29JAN26 7.50 P 0.00 0.00 0.00 0.63 -0.09 47 0 693 0
29JAN26 7.75 P 0.76 0.76 0.76 0.76 -0.11 46 1 628 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 -0.11 48 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.09 -0.13 48 0 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.29 -0.11 49 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 -0.11 51 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 -0.06 50 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 1.89 -0.14 51 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 -0.16 51 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 -0.17 50 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.54 -0.16 51 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 3.00 -0.18 51 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.47 -0.19 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.97 -0.21 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.46 -0.17 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.96 -0.18 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.46 -0.19 64 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.95 -0.22 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.45 -0.17 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.01 48 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 -0.01 48 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 34 0
26FEB26 6.25 P 0.22 0.22 0.22 0.23 -0.03 47 15 46 +15
26FEB26 6.50 P 0.29 0.29 0.29 0.30 -0.04 47 4 77 +4
26FEB26 6.75 P 0.41 0.41 0.41 0.38 -0.05 46 15 620 +15
26FEB26 7.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 294 0
26FEB26 7.25 P 0.64 0.64 0.62 0.59 -0.08 46 250 364 +250
26FEB26 7.50 P 0.77 0.77 0.77 0.72 -0.08 47 15 50 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.86 -0.10 47 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 -0.11 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.37 -0.11 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.56 -0.11 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 -0.13 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.96 -0.13 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.16 -0.15 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 -0.16 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.60 -0.15 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.04 -0.16 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.51 -0.17 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.97 -0.21 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.46 -0.19 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.96 -0.18 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.46 -0.19 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.96 -0.21 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.46 -0.21 64 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 49 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 8 0
30MAR26 5.50 P 0.15 0.15 0.15 0.14 -0.01 48 15 22 +15
30MAR26 5.75 P 0.00 0.00 0.00 0.18 -0.03 47 0 145 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 37 0
30MAR26 6.25 P 0.32 0.32 0.32 0.30 -0.04 47 1 141 +1
30MAR26 6.50 P 0.00 0.00 0.00 0.38 -0.05 47 0 346 0
30MAR26 6.75 P 0.00 0.00 0.00 0.47 -0.06 47 0 153 0
30MAR26 7.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.70 -0.07 47 0 284 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 -0.08 47 0 112 0
30MAR26 7.75 P 0.99 0.99 0.99 0.97 -0.09 48 30 179 +19
30MAR26 8.00 P 0.00 0.00 0.00 1.12 -0.11 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.10 49 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.10 49 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 -0.10 50 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 -0.09 50 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.12 50 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.12 51 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 -0.14 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.68 -0.14 52 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.16 53 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.56 -0.12 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.04 -0.14 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.50 -0.15 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.96 -0.21 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.46 -0.19 53 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.96 -0.21 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.46 -0.21 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.96 -0.21 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.46 -0.21 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.96 -0.20 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.46 -0.19 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.03 47 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.03 47 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.03 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.04 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.50 -0.05 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.59 -0.06 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 -0.06 46 0 105 0
29JUN26 7.00 P 0.83 0.83 0.83 0.82 -0.06 46 10 21 -10
29JUN26 7.25 P 0.96 0.96 0.96 0.96 -0.05 47 1 74 -1
29JUN26 7.50 P 0.00 0.00 0.00 1.09 -0.07 46 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.07 47 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.07 47 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 -0.10 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 -0.08 48 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 -0.09 48 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.10 48 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.10 49 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 -0.09 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 -0.11 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 -0.12 50 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 -0.14 51 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 -0.12 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.65 -0.15 52 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.11 -0.11 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.57 -0.17 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.02 -0.16 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.50 -0.17 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.97 -0.20 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.46 -0.21 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.96 -0.20 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.46 -0.19 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29SEP26 5.25 P 0.30 0.30 0.30 0.32 -0.04 47 50 55 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.03 48 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.02 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.03 48 0 11 0
29SEP26 6.50 P 0.77 0.77 0.76 0.78 -0.03 48 10 273 +10
29SEP26 6.75 P 0.88 0.88 0.88 0.89 -0.04 47 1 16 +1
29SEP26 7.00 P 0.00 0.00 0.00 1.02 -0.04 48 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
29SEP26 7.50 P 1.28 1.28 1.28 1.27 -0.07 47 10 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.09 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 -0.06 48 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.07 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 -0.06 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 -0.08 49 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.08 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.08 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 -0.10 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 -0.09 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 -0.09 51 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.12 52 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 -0.09 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.11 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.23 -0.10 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 -0.10 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 -0.11 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.58 -0.14 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 -0.13 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.52 -0.15 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.99 -0.17 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 -0.18 52 0 0 0
TOTAL PUT 795 60,515 -85
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$ 7.29
27NOV25 4.70 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.50 -0.04 56 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.04 -0.05 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 176 0
27NOV25 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 70 0
27NOV25 8.00 C 0.02 0.02 0.02 0.01 -0.01 23 50 100 +50
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.62 -0.04 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.52 -0.03 49 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.42 -0.04 46 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.32 -0.04 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.07 -0.05 36 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.82 -0.05 29 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 -0.06 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 -0.05 20 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 -0.03 21 0 311 0
30DEC25 7.50 C 0.19 0.19 0.18 0.18 -0.01 22 200 264 +56
30DEC25 7.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.06 0.00 23 0 124 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.63 -0.05 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.54 -0.04 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.45 -0.03 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 -0.04 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 -0.05 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 -0.04 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 -0.03 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 -0.05 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 -0.05 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 -0.04 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 -0.05 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 -0.03 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.03 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.06 -0.07 41 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.97 -0.03 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.79 -0.02 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 -0.07 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.46 -0.07 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.43 -0.02 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.15 -0.01 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 -0.04 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 -0.06 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.06 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.06 22 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 -0.05 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.05 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 -0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.04 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.07 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 -0.02 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.07 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 -0.06 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.08 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.04 23 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 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 2.70 -0.04 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.04 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.07 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 -0.09 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.07 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.08 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.07 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.07 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.07 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.03 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
TOTAL CALL 250 21,635 +106
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 25 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.05 0.00 22 0 240 0
27NOV25 7.25 P 0.00 0.00 0.00 0.14 +0.01 23 0 536 0
27NOV25 7.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 170 0
27NOV25 7.75 P 0.00 0.00 0.00 0.49 +0.03 25 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.73 +0.04 31 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.98 +0.04 38 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.73 +0.05 57 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.97 +0.05 57 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.23 +0.04 68 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.72 +0.05 72 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 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 49 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 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC25 6.50 P 0.03 0.03 0.03 0.03 +0.01 24 20 270 +20
30DEC25 6.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.22 +0.02 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 161 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 +0.02 22 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 +0.04 28 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.23 +0.04 30 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.47 +0.05 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 +0.05 38 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 +0.05 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 +0.04 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.47 +0.05 46 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.22 +0.05 55 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 35 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 0.02 -0.01 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.16 0.00 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.26 0.00 21 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.04 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 +0.04 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.47 +0.05 39 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 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 +0.01 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.45 +0.02 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.61 +0.01 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.02 +0.03 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.25 +0.03 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 +0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 +0.04 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 +0.04 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 +0.05 35 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 0.03 -0.01 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 22 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 0.00 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 +0.02 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 +0.03 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 +0.06 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 +0.02 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.04 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.05 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.08 44 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 25 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 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.01 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 +0.02 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.03 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.06 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.06 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.06 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.05 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 +0.05 25 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 +0.04 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 +0.08 33 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 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.04 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.05 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.06 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.06 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.07 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.06 27 0 0 0
TOTAL PUT 20 23,539 +20
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$ 5.76
27NOV25 4.20 C 0.00 0.00 0.00 1.57 +0.05 53 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.48 +0.06 67 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.38 +0.06 63 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.28 +0.06 58 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.18 +0.06 53 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.08 +0.06 49 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.88 +0.06 40 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.78 +0.06 36 0 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.53 +0.06 25 0 79 0
27NOV25 5.50 C 0.30 0.32 0.30 0.29 +0.04 18 63 249 -25
27NOV25 5.75 C 0.12 0.13 0.11 0.13 +0.03 21 160 1,488 -146
27NOV25 6.00 C 0.05 0.06 0.05 0.05 +0.02 23 215 2,007 +25
27NOV25 6.25 C 0.02 0.02 0.02 0.01 0.00 22 650 1,455 +18
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 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 68 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.19 +0.06 63 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.09 +0.06 60 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.99 +0.06 56 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.89 +0.06 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.79 +0.06 49 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.69 +0.06 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.60 +0.06 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 +0.05 39 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.40 +0.06 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.30 +0.06 39 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.10 +0.06 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.00 +0.06 30 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.80 +0.05 24 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.58 +0.07 25 0 93 0
30DEC25 5.50 C 0.38 0.38 0.38 0.36 +0.05 20 10 637 +10
30DEC25 5.75 C 0.21 0.22 0.21 0.21 +0.04 21 85 2,374 +5
30DEC25 6.00 C 0.10 0.12 0.10 0.11 +0.03 21 29 2,574 -1
30DEC25 6.25 C 0.06 0.07 0.06 0.05 +0.01 21 151 1,581 0
30DEC25 6.50 C 0.04 0.04 0.04 0.02 0.00 21 30 903 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,621 0
30DEC25 7.25 C 0.01 0.01 0.01 0.01 0.00 31 124 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.61 +0.07 39 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.51 +0.07 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.22 +0.07 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.59 +0.04 19 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.42 +0.05 22 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.27 +0.04 21 9 139 0
29JAN26 6.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 53 0
29JAN26 6.25 C 0.10 0.10 0.10 0.09 +0.02 21 9 7,014 +9
29JAN26 6.50 C 0.07 0.07 0.07 0.05 +0.01 22 1 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.51 +0.06 24 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.43 +0.07 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.31 +0.05 18 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.22 +0.06 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.13 +0.07 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.03 +0.06 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.93 +0.05 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.63 +0.05 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.45 +0.04 20 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR26 4.20 C 0.00 0.00 0.00 1.63 +0.06 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 +0.08 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 +0.06 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 +0.06 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 +0.07 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.05 +0.06 21 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.96 +0.06 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 +0.06 20 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.67 +0.05 21 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.49 +0.05 20 0 150 0
30MAR26 5.75 C 0.35 0.35 0.35 0.35 +0.04 21 3 310 0
30MAR26 6.00 C 0.25 0.25 0.25 0.25 +0.04 22 1 928 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.16 +0.03 21 0 1,942 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 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 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.67 +0.09 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.58 +0.09 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.48 +0.08 26 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.38 +0.08 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.28 +0.07 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.12 +0.08 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.03 +0.08 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 +0.06 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.74 +0.05 21 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.58 +0.03 21 0 96 0
29JUN26 5.75 C 0.00 0.00 0.00 0.44 +0.02 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 +0.03 22 9 539 +9
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.03 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 23 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 1.67 +0.07 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.08 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.07 23 0 0 0
29SEP26 4.50 C 1.37 1.40 1.37 1.40 +0.08 24 50 88 -18
29SEP26 4.60 C 0.00 0.00 0.00 1.29 +0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 +0.07 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 +0.06 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.06 20 0 0 0
29SEP26 5.00 C 0.94 0.95 0.94 0.96 +0.05 21 14 20 0
29SEP26 5.25 C 0.77 0.77 0.77 0.79 +0.05 21 15 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.52 +0.04 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.02 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.02 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 23 0 2 0
TOTAL CALL 1,628 47,616 -115
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 315 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 26 10 858 0
27NOV25 5.50 P 0.03 0.03 0.02 0.02 -0.03 19 85 2,207 -85
27NOV25 5.75 P 0.13 0.13 0.10 0.11 -0.03 21 930 558 -446
27NOV25 6.00 P 0.30 0.30 0.30 0.28 -0.04 23 5 403 0
27NOV25 6.25 P 0.00 0.00 0.00 0.49 -0.07 0 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.74 -0.07 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 898 0
30DEC25 5.25 P 0.03 0.03 0.03 0.03 0.00 22 23 1,343 -13
30DEC25 5.50 P 0.07 0.07 0.07 0.07 -0.02 20 55 2,398 -1
30DEC25 5.75 P 0.16 0.16 0.16 0.17 -0.02 21 5 3,088 -5
30DEC25 6.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 2,083 0
30DEC25 6.25 P 0.49 0.49 0.49 0.53 -0.05 24 10 1,010 +10
30DEC25 6.50 P 0.00 0.00 0.00 0.76 -0.05 26 0 660 0
30DEC25 6.75 P 0.00 0.00 0.00 0.99 -0.07 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 545 0
29JAN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 21 0 34 0
29JAN26 6.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 106 0
29JAN26 6.25 P 0.00 0.00 0.00 0.56 -0.04 23 0 1 0
29JAN26 6.50 P 0.00 0.00 0.00 0.77 -0.07 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 77 0
26FEB26 5.50 P 0.13 0.13 0.12 0.12 -0.03 19 20 25 +5
26FEB26 5.75 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.25 - 39 0 0 -
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 539 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 21 0 657 0
30MAR26 5.50 P 0.16 0.16 0.16 0.16 -0.02 21 3 878 -3
30MAR26 5.75 P 0.00 0.00 0.00 0.27 -0.02 21 0 539 0
30MAR26 6.00 P 0.42 0.42 0.42 0.42 -0.03 22 250 325 +250
30MAR26 6.25 P 0.57 0.57 0.57 0.60 -0.04 23 30 38 +30
30MAR26 6.50 P 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 -0.06 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.53 -0.03 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.25 -0.06 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 164 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 197 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.02 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.02 21 0 782 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.06 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.87 -0.06 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 -0.07 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 -0.08 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.53 -0.07 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.75 -0.08 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 -0.06 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 22 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.02 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 110 0
29SEP26 5.25 P 0.24 0.24 0.24 0.25 -0.02 23 10 173 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.03 23 0 543 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 -0.04 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.06 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 -0.06 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.06 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 -0.07 31 0 0 0
TOTAL PUT 1,436 26,414 -258
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$ 29.48
27NOV25 19.00 C 0.00 0.00 0.00 10.54 +0.41 82 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.18 +0.55 110 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.52 +0.39 0 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.63 +0.29 86 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.66 +0.52 80 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.73 +0.64 77 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.71 +0.60 65 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.50 +0.26 0 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.63 +0.34 38 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 2.81 +0.42 41 0 318 0
27NOV25 28.00 C 2.16 2.16 1.91 2.00 +0.29 38 27 470 0
27NOV25 29.00 C 1.20 1.35 1.20 1.39 +0.23 39 11 738 +8
27NOV25 30.00 C 0.90 1.01 0.88 0.92 +0.15 39 68 1,103 +48
27NOV25 31.00 C 0.59 0.70 0.59 0.60 +0.12 41 41 903 -8
27NOV25 32.00 C 0.46 0.50 0.43 0.37 +0.09 41 162 579 +28
27NOV25 33.00 C 0.25 0.37 0.25 0.21 +0.06 41 207 1,376 +91
27NOV25 34.00 C 0.19 0.19 0.19 0.11 +0.03 41 73 475 +13
27NOV25 35.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 2,370 0
27NOV25 36.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 17.75 +0.62 164 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.16 +0.57 145 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.73 +0.60 149 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.28 +0.69 148 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.72 +0.63 135 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.01 +0.42 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.51 +0.42 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.30 +0.71 126 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.84 +0.69 124 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.18 +0.58 105 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.80 +0.68 111 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.20 +0.60 97 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.78 +0.54 99 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.28 +0.68 95 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.69 +0.56 83 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.18 +0.55 78 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.69 +0.50 75 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.74 +0.40 71 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.69 +0.55 59 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.75 +0.59 56 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.77 +0.66 50 0 51 0
30DEC25 25.00 C 4.70 4.70 4.65 4.72 +0.48 40 30 498 +30
30DEC25 26.00 C 0.00 0.00 0.00 4.01 +0.55 44 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 3.25 +0.44 42 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.46 +0.24 38 0 128 0
30DEC25 29.00 C 0.00 0.00 0.00 1.93 +0.19 39 0 728 0
30DEC25 30.00 C 1.49 1.49 1.49 1.50 +0.14 40 222 566 +195
30DEC25 31.00 C 0.00 0.00 0.00 1.16 +0.14 40 0 127 0
30DEC25 32.00 C 0.92 0.92 0.90 0.86 +0.11 40 13 1,124 +12
30DEC25 33.00 C 0.78 0.78 0.73 0.62 +0.08 40 3 410 -2
30DEC25 34.00 C 0.66 0.66 0.62 0.45 +0.07 40 6 195 0
30DEC25 35.00 C 0.50 0.50 0.50 0.31 +0.04 40 1 557 +1
30DEC25 36.00 C 0.41 0.41 0.41 0.22 +0.04 40 19 312 0
30DEC25 37.00 C 0.36 0.36 0.36 0.15 +0.03 40 29 216 -29
30DEC25 38.00 C 0.28 0.28 0.28 0.10 +0.02 40 5 179 -5
30DEC25 39.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 64 0
30DEC25 40.00 C 0.22 0.22 0.22 0.05 +0.01 41 5 159 +5
30DEC25 41.00 C 0.00 0.00 0.00 0.03 0.00 40 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 9.76 +0.57 65 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.74 +0.40 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.79 +0.61 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.85 +0.38 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.91 +0.61 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.82 +0.29 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.28 +0.46 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.66 +0.41 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.92 +0.21 39 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 2.41 +0.18 39 0 70 0
29JAN26 30.00 C 2.01 2.01 2.01 2.01 +0.16 40 2 146 -2
29JAN26 31.00 C 1.70 1.70 1.70 1.65 +0.15 41 2 592 0
29JAN26 32.00 C 1.41 1.41 1.41 1.33 +0.13 41 1 816 0
29JAN26 33.00 C 0.00 0.00 0.00 1.05 +0.10 41 0 366 0
29JAN26 34.00 C 0.00 0.00 0.00 0.82 +0.08 40 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.64 +0.07 40 0 178 0
29JAN26 36.00 C 0.00 0.00 0.00 0.50 +0.06 41 0 24 0
29JAN26 37.00 C 0.00 0.00 0.00 0.38 +0.04 41 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 180 0
29JAN26 41.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 9.80 +0.61 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.75 +0.41 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.88 +0.70 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.98 +0.51 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.15 +0.69 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.32 +0.57 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.65 +0.55 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.99 +0.43 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.25 +0.22 39 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.76 +0.19 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.34 +0.16 39 0 0 0
26FEB26 31.00 C 2.05 2.05 2.05 1.99 +0.15 40 15 15 +15
26FEB26 32.00 C 0.00 0.00 0.00 1.65 +0.13 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.11 +0.10 40 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 28 0
30MAR26 12.00 C 0.00 0.00 0.00 17.75 +0.60 101 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.16 +0.57 90 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.75 +0.62 92 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.28 +0.67 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.78 +0.69 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.25 +0.66 81 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.61 +0.48 68 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.30 +0.71 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.84 +0.69 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.18 +0.58 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.80 +0.47 66 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.31 +0.70 63 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.78 +0.54 59 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.28 +0.55 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.82 +0.66 55 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.31 +0.68 52 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.85 +0.66 51 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.85 +0.47 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.97 +0.69 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.15 +0.68 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.34 +0.44 42 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.64 +0.63 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.82 +0.30 39 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.27 +0.42 40 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.76 +0.35 41 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.19 +0.26 40 0 43 0
30MAR26 30.00 C 0.00 0.00 0.00 2.71 +0.22 39 0 53 0
30MAR26 31.00 C 2.40 2.40 2.40 2.39 +0.28 40 1 97 +1
30MAR26 32.00 C 0.00 0.00 0.00 2.05 +0.28 40 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.75 +0.27 40 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 1.46 +0.22 40 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.24 +0.22 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.03 +0.19 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.86 +0.17 40 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.72 +0.15 40 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.59 +0.13 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.49 +0.11 40 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.41 +0.10 40 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 14.61 +0.48 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.30 +0.70 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.84 +0.69 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.18 +0.57 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.80 +0.47 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.31 +0.64 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.78 +0.46 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.28 +0.44 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.85 +0.45 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.41 +0.51 39 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.99 +0.47 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.09 +0.52 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.27 +0.39 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.60 +0.51 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.79 +0.47 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.09 +0.30 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 +0.24 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.07 +0.46 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.40 +0.21 37 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 3.98 +0.19 38 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.43 +0.27 37 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.17 +0.21 39 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.77 +0.23 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.46 +0.17 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.18 +0.18 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.89 +0.14 38 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.67 +0.14 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.45 +0.13 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.27 +0.11 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.11 +0.12 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.96 +0.09 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.84 +0.09 38 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 10.96 +0.36 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.55 +0.38 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.12 +0.41 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.29 +0.31 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.55 +0.25 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 +0.32 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.19 +0.30 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.60 +0.30 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.01 +0.28 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 +0.25 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.98 +0.25 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.51 +0.20 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.10 +0.22 36 0 28 0
29SEP26 31.00 C 0.00 0.00 0.00 3.70 +0.21 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.40 +0.04 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 +0.16 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.88 +0.16 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.53 +0.08 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.33 +0.14 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.10 +0.12 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 +0.13 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 +0.09 38 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.48 +0.10 38 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.32 +0.09 38 0 0 0
TOTAL CALL 943 25,126 +401
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
27NOV25 24.00 P 0.03 0.03 0.03 0.02 -0.01 42 42 175 +42
27NOV25 25.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 96 0
27NOV25 26.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 293 0
27NOV25 27.00 P 0.23 0.23 0.23 0.27 -0.09 40 20 775 +20
27NOV25 28.00 P 0.56 0.56 0.45 0.51 -0.16 40 50 916 +15
27NOV25 29.00 P 0.97 0.97 0.92 0.90 -0.21 41 68 611 +53
27NOV25 30.00 P 1.49 1.49 1.49 1.46 -0.25 42 5 564 -5
27NOV25 31.00 P 0.00 0.00 0.00 2.13 -0.30 43 0 470 0
27NOV25 32.00 P 0.00 0.00 0.00 2.86 -0.39 42 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 3.78 -0.38 47 0 83 0
27NOV25 34.00 P 5.00 5.00 5.00 4.70 -0.42 50 1 35 -1
27NOV25 35.00 P 0.00 0.00 0.00 5.68 -0.45 55 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.52 -0.51 0 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.75 -0.29 73 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.77 -0.20 81 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.52 -0.48 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.52 -0.74 0 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.52 -0.44 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 124 0
30DEC25 24.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 229 0
30DEC25 25.00 P 0.30 0.30 0.30 0.32 -0.07 39 5 186 +5
30DEC25 26.00 P 0.52 0.52 0.48 0.52 -0.10 39 21 186 +9
30DEC25 27.00 P 0.78 0.78 0.74 0.80 -0.14 39 63 315 +35
30DEC25 28.00 P 1.16 1.16 1.11 1.15 -0.20 39 45 122 +14
30DEC25 29.00 P 1.63 1.66 1.59 1.60 -0.26 39 89 677 -14
30DEC25 30.00 P 2.17 2.17 2.17 2.19 -0.30 40 106 229 +74
30DEC25 31.00 P 2.85 2.85 2.85 2.87 -0.33 41 43 1,018 +43
30DEC25 32.00 P 0.00 0.00 0.00 3.64 -0.32 42 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.18 -0.61 36 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.29 -0.37 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.20 -0.38 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.84 -0.58 34 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.01 -0.50 48 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.01 -0.43 51 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 9.91 -0.60 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.88 -0.59 51 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.52 -0.90 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 74 0
29JAN26 24.00 P 0.00 0.00 0.00 0.38 -0.09 40 0 124 0
29JAN26 25.00 P 0.00 0.00 0.00 0.57 -0.11 39 0 50 0
29JAN26 26.00 P 0.00 0.00 0.00 0.83 -0.13 39 0 18 0
29JAN26 27.00 P 0.00 0.00 0.00 1.15 -0.17 39 0 25 0
29JAN26 28.00 P 0.00 0.00 0.00 1.54 -0.23 39 0 3,053 0
29JAN26 29.00 P 2.04 2.04 2.04 2.01 -0.28 39 3 50 +3
29JAN26 30.00 P 0.00 0.00 0.00 2.60 -0.30 40 0 69 0
29JAN26 31.00 P 0.00 0.00 0.00 3.26 -0.34 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.80 -0.52 38 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.50 -0.59 37 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.58 -0.34 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.28 -0.52 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.09 -0.62 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.01 -0.64 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.01 -0.60 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.91 -0.63 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.88 -0.70 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.65 -0.77 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 1 0
26FEB26 24.00 P 0.00 0.00 0.00 0.54 -0.08 39 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.76 -0.10 39 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 1.05 -0.12 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.39 -0.18 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.79 -0.24 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.29 -0.27 39 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.88 -0.29 39 0 6 0
26FEB26 31.00 P 0.00 0.00 0.00 3.54 -0.31 40 0 35 0
26FEB26 32.00 P 0.00 0.00 0.00 4.10 -0.48 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.82 -0.51 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.58 -0.55 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.42 -0.56 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.44 -0.41 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.10 -0.67 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.01 -0.69 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.91 -0.75 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.88 -0.70 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 34 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 0.00 40 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 0.00 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 0.00 40 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.74 -0.04 39 0 130 0
30MAR26 25.00 P 0.98 0.98 0.98 0.99 -0.05 39 10 90 +10
30MAR26 26.00 P 0.00 0.00 0.00 1.31 -0.08 39 0 36 0
30MAR26 27.00 P 0.00 0.00 0.00 1.68 -0.09 39 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.13 -0.16 39 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.57 -0.08 38 0 40 0
30MAR26 30.00 P 0.00 0.00 0.00 3.24 -0.16 40 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.27 39 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.58 -0.13 41 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.31 -0.17 42 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.88 -0.39 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.67 -0.42 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.50 -0.35 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.33 -0.52 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.31 -0.43 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.19 -0.50 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.02 -0.65 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.93 -0.71 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 18.00 P 0.18 0.18 0.18 0.15 -0.02 38 5 5 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.47 -0.04 38 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 -0.06 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 -0.08 38 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 -0.09 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 -0.13 38 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.19 -0.20 37 0 25 0
29JUN26 28.00 P 0.00 0.00 0.00 2.68 -0.21 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.19 -0.20 38 0 30 0
29JUN26 30.00 P 0.00 0.00 0.00 3.79 -0.24 38 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.42 -0.24 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.10 -0.23 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.78 -0.26 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 -0.27 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.28 -0.29 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.09 -0.30 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.91 -0.32 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.77 -0.33 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.65 -0.34 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.47 -0.42 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.48 -0.34 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.06 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 -0.09 38 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.10 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 -0.13 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 -0.14 38 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.26 -0.18 38 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.19 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.35 -0.21 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.22 39 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.24 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 -0.25 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.98 -0.28 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.28 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 -0.30 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 -0.31 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 -0.32 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.96 -0.34 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.84 -0.35 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.73 -0.35 42 0 0 0
TOTAL PUT 576 18,735 +306
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$ 9.48
27NOV25 3.80 C 0.00 0.00 0.00 5.69 +0.10 142 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.59 +0.10 137 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.49 +0.10 131 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.39 +0.10 126 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.29 +0.10 121 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.19 +0.09 116 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.09 +0.09 111 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.99 +0.09 106 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.89 +0.09 100 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.79 +0.09 94 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.69 +0.09 87 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.59 +0.07 64 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.74 +0.10 0 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.49 +0.09 0 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.74 +0.08 0 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.49 +0.14 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.00 +0.10 45 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.75 +0.14 38 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.50 +0.14 33 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.25 +0.14 27 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 1.00 +0.14 21 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.76 +0.14 21 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.53 +0.12 20 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.32 +0.09 18 0 1,638 0
27NOV25 9.50 C 0.00 0.00 0.00 0.17 +0.05 18 0 731 0
27NOV25 9.75 C 0.00 0.00 0.00 0.09 +0.04 20 0 150 0
27NOV25 10.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 316 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 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
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.39 +0.11 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.29 +0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.99 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.89 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.79 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.59 +0.09 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.50 +0.11 118 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.40 +0.10 113 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.30 +0.09 108 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.20 +0.09 103 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.10 +0.09 98 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.00 +0.08 93 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.89 +0.08 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.80 +0.11 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.69 +0.08 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.49 +0.08 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.19 +0.08 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.99 +0.08 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.80 +0.07 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.71 +0.09 73 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.61 +0.08 70 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.51 +0.10 67 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.26 +0.07 60 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.99 +0.07 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.75 +0.08 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.51 +0.09 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.77 +0.09 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.27 +0.09 28 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.75 +0.12 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.07 +0.14 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.85 +0.13 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.66 +0.12 23 0 63 0
30DEC25 9.25 C 0.46 0.46 0.46 0.48 +0.11 22 15 3,810 0
30DEC25 9.50 C 0.29 0.30 0.29 0.37 +0.10 24 25 2,190 0
30DEC25 9.75 C 0.22 0.24 0.22 0.24 +0.07 22 615 1,376 +615
30DEC25 10.00 C 0.11 0.15 0.11 0.16 +0.05 23 30 537 +30
30DEC25 10.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.54 +0.11 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.29 +0.08 21 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.80 +0.14 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.56 +0.14 21 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.11 +0.15 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.90 +0.14 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.72 +0.15 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.54 +0.12 20 0 520 0
29JAN26 9.50 C 0.33 0.33 0.33 0.42 +0.12 21 20 652 0
29JAN26 9.75 C 0.00 0.00 0.00 0.31 +0.10 21 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.21 +0.08 21 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.10 +0.05 21 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.56 +0.13 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.31 +0.10 19 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.82 +0.14 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.58 +0.14 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.13 +0.14 18 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.93 +0.14 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.75 +0.14 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.58 +0.12 19 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.44 +0.11 19 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.32 +0.08 18 0 30 0
26FEB26 10.00 C 0.23 0.23 0.21 0.23 +0.07 18 200 260 +200
26FEB26 10.50 C 0.00 0.00 0.00 0.12 +0.05 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.01 +0.11 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.92 +0.12 80 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.82 +0.12 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.72 +0.12 67 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.42 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.23 +0.12 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.13 +0.12 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.03 +0.11 56 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.73 +0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.49 +0.04 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.44 +0.13 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.34 +0.13 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.24 +0.13 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 +0.12 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 +0.13 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 +0.12 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.08 34 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.06 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.06 +0.09 35 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.81 +0.14 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.56 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.27 +0.04 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.07 +0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.58 +0.14 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.31 +0.06 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 +0.14 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 +0.15 18 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.61 +0.10 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.34 +0.11 0 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.16 +0.15 17 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 +0.14 16 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.77 +0.14 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 +0.12 16 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.46 +0.11 17 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.33 +0.08 16 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.25 +0.08 17 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.13 +0.06 17 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.03 +0.13 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 +0.14 62 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 +0.14 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 +0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 +0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 +0.14 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 +0.14 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 +0.14 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.02 +0.16 73 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.92 +0.16 71 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 +0.14 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 +0.12 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 +0.14 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.32 +0.16 58 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.18 +0.14 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.08 +0.14 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.98 +0.14 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.79 +0.14 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.69 +0.14 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.59 +0.12 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 +0.11 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 +0.13 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 +0.14 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 +0.09 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 +0.03 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.08 +0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.83 +0.01 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.39 +0.14 13 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 +0.14 14 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.14 14 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 +0.09 0 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 +0.13 14 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 +0.13 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 +0.10 13 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 +0.11 14 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.10 14 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 +0.08 14 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.32 +0.08 14 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.05 14 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 +0.03 15 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 +0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.99 +0.17 28 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.67 +0.14 11 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.13 12 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 +0.06 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 +0.11 11 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 +0.13 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 +0.07 9 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 +0.03 11 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.09 13 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 +0.09 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 +0.07 13 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 +0.07 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 +0.04 14 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.03 13 0 0 0
29SEP26 10.50 C 0.25 0.25 0.25 0.24 +0.03 14 2 6 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 907 19,505 +847
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 221 0
27NOV25 9.25 P 0.09 0.09 0.09 0.09 -0.03 20 10 283 +10
27NOV25 9.50 P 0.00 0.00 0.00 0.18 -0.08 19 0 166 0
27NOV25 9.75 P 0.00 0.00 0.00 0.34 -0.10 20 0 318 0
27NOV25 10.00 P 0.57 0.57 0.57 0.56 -0.10 23 50 258 0
27NOV25 10.50 P 0.00 0.00 0.00 1.02 -0.14 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.57 -0.09 50 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.04 -0.12 51 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.56 -0.10 66 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.06 -0.10 75 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.56 -0.10 83 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.04 -0.12 82 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.54 -0.12 89 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 23 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 52 0
30DEC25 9.00 P 0.08 0.08 0.08 0.13 -0.01 23 20 122 +20
30DEC25 9.25 P 0.00 0.00 0.00 0.22 -0.02 23 0 105 0
30DEC25 9.50 P 0.31 0.31 0.31 0.32 -0.05 22 20 60 +20
30DEC25 9.75 P 0.00 0.00 0.00 0.48 -0.06 23 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.05 -0.12 23 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.57 -0.09 33 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.08 -0.08 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.57 -0.09 46 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.07 -0.09 52 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.57 -0.09 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.07 -0.09 62 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.57 -0.09 67 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 0.00 21 0 44 0
29JAN26 9.25 P 0.00 0.00 0.00 0.25 0.00 21 0 32 0
29JAN26 9.50 P 0.35 0.35 0.35 0.38 +0.01 22 20 52 +20
29JAN26 9.75 P 0.00 0.00 0.00 0.51 -0.03 21 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.67 -0.06 21 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.06 -0.11 21 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.57 -0.09 28 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.57 -0.09 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.07 -0.09 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.57 -0.09 48 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.07 -0.09 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.57 -0.09 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.06 -0.11 19 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.57 -0.09 25 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.08 -0.08 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.57 -0.09 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.07 -0.09 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.57 -0.09 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.07 -0.09 47 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 0.00 17 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 0.00 16 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 0.00 17 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.51 -0.05 17 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 -0.07 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.06 -0.11 17 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.57 -0.09 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.08 -0.08 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.57 -0.09 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.07 -0.09 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.57 -0.09 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.07 -0.09 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.57 -0.09 46 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 14 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 14 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.01 14 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.02 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.02 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.05 14 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 -0.07 14 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 -0.11 15 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.57 -0.09 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 -0.08 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 -0.09 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 -0.09 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 -0.09 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 -0.09 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 -0.09 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.04 13 0 36 0
29SEP26 8.75 P 0.13 0.13 0.13 0.15 -0.04 14 5 50 +5
29SEP26 9.00 P 0.21 0.21 0.21 0.22 -0.05 14 5 20 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.05 14 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.06 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.10 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.11 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.13 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 -0.09 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 -0.08 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 -0.09 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.07 -0.09 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.57 -0.09 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.07 -0.09 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 -0.09 35 0 0 0
TOTAL PUT 130 5,768 +80
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 90 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 245 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 61 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 78 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 119 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 0.00 136 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 143 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 0.00 332 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 62 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$ 3.28
27NOV25 2.20 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.15 +0.04 32 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.11 +0.03 37 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.07 +0.02 36 0 33 0
27NOV25 3.50 C 0.05 0.05 0.05 0.04 +0.01 36 2 29 0
27NOV25 3.60 C 0.00 0.00 0.00 0.03 +0.01 39 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.02 +0.01 41 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.44 +0.06 52 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.39 +0.06 43 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.79 +0.06 0 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.45 +0.06 40 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.37 +0.06 38 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.29 +0.05 35 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.23 +0.04 35 0 1 0
30DEC25 3.30 C 0.17 0.17 0.17 0.18 +0.03 36 10 40 +10
30DEC25 3.40 C 0.14 0.15 0.14 0.14 +0.03 36 10 103 -10
30DEC25 3.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.08 +0.02 37 0 6 0
30DEC25 3.70 C 0.00 0.00 0.00 0.06 +0.02 37 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.11 +0.07 50 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.40 +0.05 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.23 +0.03 36 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.19 +0.03 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 34 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.02 +0.07 41 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.74 +0.07 36 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.58 +0.06 36 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.37 +0.04 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.27 +0.03 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.47 +0.07 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.42 +0.07 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.37 +0.07 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.32 +0.07 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.03 +0.07 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.85 +0.06 37 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.77 +0.07 37 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.61 +0.06 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.54 +0.05 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 +0.03 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 39 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.48 +0.07 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.43 +0.06 40 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.39 +0.07 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 +0.07 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 +0.06 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 +0.06 38 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 +0.04 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 +0.03 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 +0.03 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 +0.03 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.02 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 +0.07 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 +0.06 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.06 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 +0.06 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 +0.06 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 +0.05 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 +0.04 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.03 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 10 0
TOTAL CALL 22 2,254 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.03 -0.02 31 0 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.07 -0.03 34 0 203 0
27NOV25 3.30 P 0.00 0.00 0.00 0.11 -0.04 32 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.18 -0.05 35 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.44 -0.06 44 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.54 -0.05 51 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.63 -0.06 50 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.83 -0.06 60 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.93 -0.06 65 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.03 -0.06 70 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.13 -0.06 75 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.23 -0.06 79 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.33 -0.06 83 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.02 32 0 50 0
30DEC25 3.00 P 0.05 0.05 0.05 0.06 -0.01 34 40 89 +40
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.02 34 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.13 -0.03 34 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 -0.04 35 0 52 0
30DEC25 3.40 P 0.00 0.00 0.00 0.25 -0.04 37 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.74 -0.06 42 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.84 -0.05 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.93 -0.06 44 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.03 -0.06 47 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.23 -0.06 53 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.33 -0.06 56 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JAN26 2.70 P 0.02 0.02 0.02 0.03 -0.01 35 6 62 +6
29JAN26 2.80 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.23 -0.03 36 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 -0.03 37 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.35 -0.05 36 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.67 -0.06 39 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.03 -0.07 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.13 -0.06 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.95 -0.06 39 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.02 36 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 -0.04 36 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 -0.04 37 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.35 -0.04 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 -0.04 39 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.71 -0.06 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.88 -0.06 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 -0.07 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 -0.07 39 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.01 37 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 -0.02 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 -0.03 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.04 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 -0.05 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.05 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 -0.05 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.06 40 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 -0.05 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.38 -0.06 42 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 -0.02 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 -0.04 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.05 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.06 42 0 0 0
TOTAL PUT 46 2,322 +46
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$ 17.88
27NOV25 13.00 C 0.00 0.00 0.00 4.92 +0.38 62 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.47 +0.34 73 0 0 0
27NOV25 14.00 C 3.99 3.99 3.99 3.91 +0.33 37 11 11 +11
27NOV25 14.50 C 0.00 0.00 0.00 3.49 +0.42 61 0 0 0
27NOV25 15.00 C 3.00 3.00 3.00 2.92 +0.33 35 21 31 +21
27NOV25 15.50 C 0.00 0.00 0.00 2.45 +0.31 38 0 3 0
27NOV25 16.00 C 1.78 1.78 1.78 2.00 +0.33 39 6 10 +6
27NOV25 16.50 C 0.00 0.00 0.00 1.60 +0.27 40 0 134 0
27NOV25 17.00 C 1.32 1.32 1.22 1.21 +0.21 39 34 57 +2
27NOV25 17.50 C 0.93 1.02 0.93 0.90 +0.18 39 11 108 -9
27NOV25 18.00 C 0.60 0.76 0.60 0.65 +0.14 40 37 159 +7
27NOV25 18.50 C 0.39 0.56 0.39 0.47 +0.12 41 62 346 -15
27NOV25 19.00 C 0.33 0.40 0.32 0.32 +0.09 41 32 348 -27
27NOV25 19.50 C 0.20 0.27 0.19 0.20 +0.06 41 40 243 +4
27NOV25 20.00 C 0.15 0.19 0.15 0.13 +0.04 41 39 437 +6
27NOV25 21.00 C 0.07 0.09 0.07 0.05 +0.02 42 28 402 -1
27NOV25 22.00 C 0.05 0.06 0.05 0.02 +0.01 43 33 363 +18
27NOV25 23.00 C 0.02 0.03 0.02 0.01 0.00 46 99 647 +71
27NOV25 24.00 C 0.02 0.02 0.02 0.01 0.00 53 4 276 +2
27NOV25 25.00 C 0.01 0.01 0.01 0.01 0.00 59 10 129 +10
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.43 +0.37 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.18 +0.37 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.88 +0.32 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.41 +0.34 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.91 +0.38 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.44 +0.37 0 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.96 +0.45 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.47 +0.28 47 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.97 +0.36 42 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.47 +0.32 37 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 4.01 +0.33 40 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.54 +0.34 39 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 3.01 +0.20 30 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.67 +0.31 38 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.28 +0.27 38 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.90 +0.23 38 0 377 0
30DEC25 17.00 C 1.59 1.59 1.59 1.60 +0.22 39 38 41 -18
30DEC25 17.50 C 1.38 1.42 1.38 1.31 +0.19 39 7 139 +2
30DEC25 18.00 C 1.10 1.10 1.10 1.07 +0.15 39 2 683 0
30DEC25 18.50 C 0.78 0.94 0.78 0.87 +0.13 39 26 296 0
30DEC25 19.00 C 0.76 0.76 0.76 0.71 +0.13 40 1 622 0
30DEC25 19.50 C 0.57 0.63 0.57 0.56 +0.11 40 52 650 +38
30DEC25 20.00 C 0.51 0.51 0.51 0.43 +0.09 40 8 1,089 0
30DEC25 21.00 C 0.33 0.33 0.31 0.25 +0.06 40 17 1,249 +13
30DEC25 22.00 C 0.18 0.23 0.18 0.14 +0.03 40 17 1,110 -15
30DEC25 23.00 C 0.14 0.14 0.14 0.08 +0.02 40 3 402 +1
30DEC25 24.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 552 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 5.18 +0.42 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.59 +0.43 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.27 +0.58 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.70 +0.42 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.26 +0.18 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.90 +0.36 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.54 +0.33 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.17 +0.21 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.90 +0.23 40 0 17 0
29JAN26 17.50 C 1.73 1.73 1.73 1.63 +0.20 40 3 77 -3
29JAN26 18.00 C 1.22 1.39 1.22 1.40 +0.18 40 56 111 +56
29JAN26 18.50 C 0.00 0.00 0.00 1.20 +0.16 41 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 1.01 +0.14 41 0 82 0
29JAN26 19.50 C 0.88 0.88 0.88 0.88 +0.16 42 11 56 0
29JAN26 20.00 C 0.65 0.65 0.65 0.73 +0.14 41 1 68 0
29JAN26 21.00 C 0.00 0.00 0.00 0.50 +0.11 41 0 78 0
29JAN26 22.00 C 0.00 0.00 0.00 0.33 +0.08 41 0 1,339 0
29JAN26 23.00 C 0.32 0.32 0.32 0.22 +0.06 41 55 86 +55
29JAN26 24.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 104 0
29JAN26 26.00 C 0.14 0.15 0.14 0.06 +0.02 42 42 42 +20
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 15 0
29JAN26 29.00 C 0.06 0.06 0.06 0.02 +0.01 43 60 75 +60
26FEB26 13.00 C 0.00 0.00 0.00 5.22 +0.46 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.71 +0.42 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.36 +0.41 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.98 +0.55 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.53 +0.45 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.16 +0.44 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.72 +0.31 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.39 +0.23 39 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 2.12 +0.23 39 0 30 0
26FEB26 17.50 C 0.00 0.00 0.00 1.84 +0.18 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.64 +0.20 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.42 +0.17 40 0 14 0
26FEB26 19.00 C 1.25 1.29 1.25 1.25 +0.16 41 16 21 +16
26FEB26 19.50 C 1.14 1.14 1.14 1.10 +0.17 41 15 16 +12
26FEB26 20.00 C 0.00 0.00 0.00 0.95 +0.16 41 0 21 0
26FEB26 21.00 C 0.00 0.00 0.00 0.69 +0.12 41 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.50 +0.10 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.52 +0.34 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.30 +0.35 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.04 +0.33 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.56 +0.33 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.09 +0.20 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.60 +0.33 41 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.15 +0.29 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.70 +0.31 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.26 +0.31 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.82 +0.39 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.42 +0.44 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.03 +0.28 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.55 +0.17 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.21 +0.14 38 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.96 +0.16 40 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.66 +0.24 40 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.38 +0.22 40 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 2.13 +0.20 41 0 50 0
30MAR26 18.00 C 1.68 2.00 1.68 1.87 +0.16 40 218 28 -4
30MAR26 18.50 C 0.00 0.00 0.00 1.69 +0.18 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.51 +0.17 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.34 +0.14 41 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.19 +0.13 42 0 683 0
30MAR26 21.00 C 0.00 0.00 0.00 0.92 +0.12 42 0 141 0
30MAR26 22.00 C 0.00 0.00 0.00 0.70 +0.09 42 0 123 0
30MAR26 23.00 C 0.67 0.67 0.67 0.53 +0.08 42 2 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 121 0
30MAR26 26.00 C 0.35 0.35 0.35 0.22 +0.04 41 4 89 +1
30MAR26 27.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 102 0
30MAR26 29.00 C 0.21 0.21 0.21 0.09 +0.02 42 2 17 +2
29JUN26 11.50 C 0.00 0.00 0.00 6.78 +0.38 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.34 +0.43 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.90 +0.37 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.51 +0.33 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.09 +0.26 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.72 +0.25 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.36 +0.37 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.02 +0.38 41 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.71 +0.29 41 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.29 +0.10 39 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 3.15 +0.21 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.88 +0.22 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 +0.20 42 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 +0.17 41 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.20 +0.17 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 +0.16 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.84 +0.17 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.66 +0.14 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.37 +0.13 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.12 +0.11 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.91 +0.09 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.74 +0.08 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.06 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 89 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 57 0
29JUN26 29.00 C 0.45 0.45 0.45 0.25 +0.03 41 4 8 +4
29SEP26 13.00 C 0.00 0.00 0.00 5.64 +0.44 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.31 +0.43 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 +0.31 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.62 +0.38 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.22 +0.26 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.00 +0.21 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.76 +0.23 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.48 +0.24 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.24 +0.34 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.03 +0.22 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.80 +0.18 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.64 +0.19 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 +0.17 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 +0.19 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.14 +0.21 43 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.84 +0.18 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.57 +0.16 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 +0.16 43 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.15 +0.13 43 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.99 +0.12 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 +0.10 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 +0.10 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.09 43 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.07 43 0 32 0
TOTAL CALL 1,127 18,526 +346
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 161 0
27NOV25 15.50 P 0.09 0.09 0.06 0.06 -0.03 42 27 521 +2
27NOV25 16.00 P 0.15 0.15 0.11 0.11 -0.06 41 15 399 +4
27NOV25 16.50 P 0.20 0.21 0.17 0.19 -0.09 41 22 434 +3
27NOV25 17.00 P 0.40 0.40 0.28 0.33 -0.12 41 76 1,148 +66
27NOV25 17.50 P 0.62 0.62 0.46 0.52 -0.16 41 53 601 +43
27NOV25 18.00 P 0.74 0.77 0.70 0.76 -0.22 41 60 436 +11
27NOV25 18.50 P 1.24 1.24 1.00 1.08 -0.25 43 8 341 0
27NOV25 19.00 P 1.32 1.44 1.32 1.43 -0.29 43 3 342 +1
27NOV25 19.50 P 1.86 1.86 1.86 1.84 -0.27 45 2 314 +2
27NOV25 20.00 P 2.17 2.17 2.17 2.28 -0.32 47 6 112 0
27NOV25 21.00 P 0.00 0.00 0.00 3.21 -0.33 52 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.16 -0.36 54 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 5.15 -0.43 61 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.14 -0.36 66 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.14 -0.36 74 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.12 -0.39 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.14 -0.37 87 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.12 -0.38 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.14 -0.38 100 0 0 0
30DEC25 9.50 P 0.01 0.01 0.01 0.01 0.00 69 10 32 +10
30DEC25 9.75 P 0.01 0.01 0.01 0.01 0.00 67 10 25 +10
30DEC25 10.00 P 0.01 0.01 0.01 0.01 0.00 64 90 92 +86
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 11.50 P 0.02 0.02 0.02 0.01 0.00 50 10 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 66 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 73 0
30DEC25 14.50 P 0.11 0.11 0.11 0.10 -0.03 40 1 97 0
30DEC25 15.00 P 0.16 0.16 0.16 0.15 -0.05 40 4 430 -4
30DEC25 15.50 P 0.23 0.23 0.23 0.24 -0.06 40 3 658 0
30DEC25 16.00 P 0.37 0.37 0.32 0.33 -0.08 39 36 791 -30
30DEC25 16.50 P 0.43 0.49 0.43 0.48 -0.10 39 16 1,157 +15
30DEC25 17.00 P 0.65 0.65 0.61 0.66 -0.12 40 20 417 +15
30DEC25 17.50 P 0.86 0.88 0.80 0.86 -0.18 39 13 844 -1
30DEC25 18.00 P 1.13 1.14 1.13 1.13 -0.20 40 40 768 -40
30DEC25 18.50 P 1.46 1.46 1.46 1.44 -0.20 41 30 265 0
30DEC25 19.00 P 0.00 0.00 0.00 1.77 -0.25 41 0 677 0
30DEC25 19.50 P 0.00 0.00 0.00 2.14 -0.27 42 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.52 -0.25 42 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.38 -0.28 45 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.31 -0.21 48 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.21 -0.37 48 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.14 -0.36 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.14 -0.49 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.12 -0.39 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.14 -0.52 60 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.26 -0.40 79 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.14 -0.47 68 0 0 0
29JAN26 13.00 P 0.09 0.09 0.09 0.07 -0.01 42 17 17 +17
29JAN26 13.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 30 0
29JAN26 14.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 172 0
29JAN26 15.50 P 0.00 0.00 0.00 0.42 -0.06 41 0 139 0
29JAN26 16.00 P 0.00 0.00 0.00 0.56 -0.08 41 0 167 0
29JAN26 16.50 P 0.00 0.00 0.00 0.72 -0.10 40 0 216 0
29JAN26 17.00 P 0.93 0.93 0.93 0.90 -0.14 40 15 259 +12
29JAN26 17.50 P 0.00 0.00 0.00 1.14 -0.15 40 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.43 -0.15 41 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.71 -0.19 41 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.06 -0.18 42 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.40 -0.21 43 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.77 -0.24 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 -0.27 44 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.45 -0.18 47 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.21 -0.50 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.14 -0.52 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.23 -0.40 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.12 -0.39 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.14 -0.52 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.26 -0.40 66 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.15 -0.46 59 0 0 0
26FEB26 13.00 P 0.13 0.13 0.13 0.12 -0.02 41 1 1 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.33 -0.04 41 0 73 0
26FEB26 15.00 P 0.45 0.45 0.45 0.43 -0.05 41 7 30 +7
26FEB26 15.50 P 0.53 0.53 0.53 0.56 -0.06 40 55 71 +55
26FEB26 16.00 P 0.68 0.68 0.68 0.71 -0.08 40 1 24 0
26FEB26 16.50 P 0.92 0.92 0.92 0.89 -0.09 40 4 80 0
26FEB26 17.00 P 0.00 0.00 0.00 1.10 -0.11 40 0 59 0
26FEB26 17.50 P 0.00 0.00 0.00 1.33 -0.14 40 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.62 -0.13 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.91 -0.15 41 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.19 -0.23 41 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.56 -0.21 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.94 -0.21 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.70 -0.22 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.45 -0.32 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.42 -0.36 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.32 -0.42 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.26 -0.47 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.13 -0.46 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.19 -0.47 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 11.00 P 0.08 0.08 0.08 0.04 -0.01 41 1 29 +1
30MAR26 11.50 P 0.09 0.09 0.09 0.06 -0.02 41 1 17 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.03 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 -0.06 41 0 113 0
30MAR26 15.00 P 0.00 0.00 0.00 0.59 -0.06 41 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 0.74 -0.07 41 0 316 0
30MAR26 16.00 P 0.86 0.86 0.86 0.91 -0.09 41 2 766 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.10 -0.11 41 0 352 0
30MAR26 17.00 P 1.37 1.37 1.37 1.32 -0.12 41 50 185 0
30MAR26 17.50 P 1.51 1.51 1.51 1.56 -0.15 41 50 452 +50
30MAR26 18.00 P 0.00 0.00 0.00 1.84 -0.15 42 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.12 -0.17 42 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.42 -0.20 42 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.77 -0.17 42 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.14 -0.19 43 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.89 -0.23 44 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.70 -0.30 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.53 -0.27 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.43 -0.38 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.35 -0.38 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.29 -0.30 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.19 -0.47 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.26 -0.42 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.18 -0.43 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.05 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.04 42 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.08 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 -0.10 41 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 1.00 -0.11 40 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 1.19 -0.12 40 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.13 40 0 144 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 -0.13 40 0 216 0
29JUN26 17.00 P 1.87 1.87 1.87 1.86 -0.15 40 2 127 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 -0.15 41 0 155 0
29JUN26 18.00 P 0.00 0.00 0.00 2.41 -0.17 41 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 -0.19 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 -0.18 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.19 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.11 43 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.53 -0.10 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.19 -0.20 42 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.99 -0.28 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.83 -0.29 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.69 -0.23 43 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.56 -0.39 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.47 -0.31 44 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.41 -0.44 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.34 -0.32 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.04 42 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.05 42 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.06 42 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 -0.06 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 -0.08 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.08 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 -0.10 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.10 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.11 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.12 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.81 -0.15 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 -0.15 42 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 -0.18 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.73 -0.19 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 -0.20 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 -0.21 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 -0.24 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.18 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 -0.36 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 -0.30 43 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 -0.32 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.29 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.60 -0.38 44 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.53 -0.31 45 0 0 0
TOTAL PUT 761 20,965 +339
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$ 9.61
27NOV25 5.50 C 0.00 0.00 0.00 4.12 +0.21 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.87 +0.14 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.36 +0.21 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.12 +0.21 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.62 +0.20 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.13 +0.21 47 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.88 +0.22 41 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.62 +0.19 0 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.39 +0.20 37 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 1.13 +0.18 23 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.91 +0.17 31 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.71 +0.15 33 0 207 0
27NOV25 9.25 C 0.00 0.00 0.00 0.54 +0.13 34 0 150 0
27NOV25 9.50 C 0.41 0.45 0.40 0.40 +0.11 36 33 101 -33
27NOV25 9.75 C 0.28 0.28 0.28 0.28 +0.07 36 1 96 +1
27NOV25 10.00 C 0.18 0.18 0.18 0.19 +0.06 36 1 44 0
27NOV25 10.50 C 0.10 0.11 0.10 0.08 +0.03 37 36 83 +22
27NOV25 11.00 C 0.05 0.05 0.05 0.03 +0.01 37 55 67 +49
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.84 +0.17 74 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.75 +0.25 84 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.64 +0.21 68 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.39 +0.24 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.14 +0.21 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.64 +0.21 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.37 +0.21 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 3.14 +0.23 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.90 +0.21 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.65 +0.21 35 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.41 +0.19 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.16 +0.20 33 0 0 0
30DEC25 7.75 C 1.98 1.98 1.98 1.91 +0.23 29 2 1 -2
30DEC25 8.00 C 0.00 0.00 0.00 1.66 +0.15 25 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.45 +0.18 31 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.24 +0.15 31 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 1.06 +0.10 33 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.89 +0.13 34 0 53 0
30DEC25 9.25 C 0.00 0.00 0.00 0.73 +0.12 34 0 71 0
30DEC25 9.50 C 0.61 0.63 0.60 0.60 +0.10 35 45 79 -45
30DEC25 9.75 C 0.54 0.54 0.47 0.48 +0.08 35 31 112 +29
30DEC25 10.00 C 0.00 0.00 0.00 0.39 +0.07 36 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.24 +0.05 36 0 67 0
30DEC25 11.00 C 0.17 0.17 0.17 0.14 +0.03 36 1 68 +1
30DEC25 11.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 22 0
30DEC25 12.00 C 0.07 0.07 0.07 0.04 +0.01 36 10 12 +10
30DEC25 12.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.37 +0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.48 +0.22 42 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.25 +0.19 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.02 +0.21 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.81 +0.18 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.61 +0.20 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.43 +0.15 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.20 +0.13 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.07 +0.17 38 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.87 +0.11 35 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.74 +0.09 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.63 +0.08 35 0 0 0
29JAN26 10.00 C 0.57 0.59 0.57 0.52 +0.07 35 16 62 +16
29JAN26 10.50 C 0.00 0.00 0.00 0.38 +0.06 37 0 120 0
29JAN26 11.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.94 +0.18 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.70 +0.19 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.48 +0.16 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.25 +0.18 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.03 +0.12 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 +0.27 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.72 +0.22 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.51 +0.21 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.37 +0.17 39 0 0 0
26FEB26 9.00 C 1.22 1.22 1.15 1.15 +0.13 36 4 33 +4
26FEB26 9.25 C 0.00 0.00 0.00 1.00 +0.11 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.88 +0.11 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.76 +0.09 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.66 +0.08 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.49 +0.07 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.88 +0.21 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.78 +0.21 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.68 +0.17 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.93 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.71 +0.19 39 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.45 +0.15 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.23 +0.17 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 +0.14 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 +0.18 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.56 +0.15 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.35 +0.14 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.14 +0.12 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 +0.15 38 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.78 +0.15 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.65 +0.17 40 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.44 +0.14 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.30 +0.13 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 1.16 +0.13 38 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 +0.07 36 0 2 0
30MAR26 9.75 C 0.94 0.94 0.94 0.89 +0.07 37 1 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.81 +0.09 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.63 +0.07 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.37 +0.04 38 0 262 0
30MAR26 12.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.83 +0.26 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.74 +0.19 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.51 +0.27 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 +0.16 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.03 +0.17 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.81 +0.20 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 +0.17 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.36 +0.17 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.14 +0.18 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.89 +0.11 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 +0.16 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.51 +0.12 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 +0.11 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.13 +0.11 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 +0.09 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 +0.14 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 +0.08 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 +0.08 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 +0.15 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.25 +0.07 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 1.15 +0.08 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 1.06 +0.09 39 0 5 0
29JUN26 10.50 C 0.88 0.88 0.88 0.87 +0.08 39 1 6 +1
29JUN26 11.00 C 0.00 0.00 0.00 0.72 +0.08 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.58 +0.06 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.47 +0.05 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
29JUN26 13.00 C 0.39 0.39 0.36 0.30 +0.03 38 2 2 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.84 +0.18 43 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.59 +0.18 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 +0.18 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 +0.18 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.12 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 +0.14 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.63 +0.17 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 +0.17 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.30 +0.15 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.14 +0.13 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 +0.13 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.86 +0.11 40 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 +0.13 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 +0.12 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 +0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 +0.09 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.11 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.08 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.06 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
TOTAL CALL 239 2,362 +55
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 77 0
27NOV25 8.50 P 0.04 0.04 0.04 0.03 -0.02 37 1 171 -1
27NOV25 8.75 P 0.00 0.00 0.00 0.06 -0.04 37 0 110 0
27NOV25 9.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 42 0
27NOV25 9.25 P 0.00 0.00 0.00 0.18 -0.08 37 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.29 -0.10 38 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.42 -0.13 38 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.58 -0.11 38 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.98 -0.15 41 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.45 -0.20 48 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 1.92 -0.24 51 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.44 -0.18 66 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.91 -0.22 65 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.43 -0.25 80 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.94 -0.21 91 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC25 7.50 P 0.06 0.06 0.06 0.02 -0.01 37 1 37 -1
30DEC25 7.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 57 0
30DEC25 8.25 P 0.08 0.08 0.08 0.09 -0.03 37 5 47 +5
30DEC25 8.50 P 0.12 0.12 0.11 0.13 -0.04 37 3 30 +1
30DEC25 8.75 P 0.19 0.19 0.19 0.19 -0.06 37 1 15 -1
30DEC25 9.00 P 0.00 0.00 0.00 0.26 -0.08 36 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.36 -0.08 37 0 12 0
30DEC25 9.50 P 0.00 0.00 0.00 0.47 -0.10 37 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.61 -0.12 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.76 -0.11 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 -0.16 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.53 -0.18 40 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.95 -0.23 39 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.44 -0.18 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.43 -0.25 53 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.94 -0.21 60 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 5 0
29JAN26 8.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.16 -0.05 37 0 2 0
29JAN26 8.50 P 0.21 0.22 0.21 0.22 -0.05 37 6 11 +6
29JAN26 8.75 P 0.00 0.00 0.00 0.29 -0.07 37 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.38 -0.08 37 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.48 -0.09 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.11 37 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.73 -0.12 37 0 1 0
29JAN26 10.00 P 0.00 0.00 0.00 0.88 -0.14 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.23 -0.16 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.62 -0.17 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.05 -0.13 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.51 -0.12 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.95 -0.18 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.47 -0.21 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.94 -0.21 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.38 -0.08 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.47 -0.08 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.58 -0.09 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 -0.11 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.99 -0.11 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 -0.06 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.70 -0.16 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.11 -0.07 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.51 -0.12 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.95 -0.21 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.47 -0.21 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.94 -0.21 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 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 -0.01 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 29 0
30MAR26 7.25 P 0.15 0.15 0.15 0.11 -0.03 38 2 3 -1
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.05 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 -0.07 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.39 -0.07 38 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.48 -0.08 38 0 1 0
30MAR26 9.00 P 0.56 0.56 0.56 0.57 -0.08 38 3 0 -3
30MAR26 9.25 P 0.00 0.00 0.00 0.69 -0.09 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.82 -0.09 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 -0.09 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.08 -0.09 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 -0.16 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.79 -0.11 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.19 -0.12 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 -0.13 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.95 -0.21 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.51 -0.17 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 -0.21 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.03 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.04 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.06 38 0 1 0
29JUN26 8.00 P 0.44 0.44 0.44 0.46 -0.05 38 1 2 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.06 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.07 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 -0.08 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 -0.09 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 -0.10 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.24 -0.08 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.36 -0.11 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 -0.12 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 -0.14 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 -0.14 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.12 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.12 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.12 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 -0.11 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 40 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.06 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.06 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.07 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 -0.07 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.07 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.09 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.09 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.09 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.10 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.11 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.11 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.09 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 -0.08 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 -0.13 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.03 -0.17 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.17 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 -0.17 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 -0.17 40 0 0 0
TOTAL PUT 23 1,380 +6
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$ 15.94
30DEC25 7.26 C 0.00 0.00 0.00 8.72 +0.51 72 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.56 +0.50 67 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.40 +0.51 58 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.25 +0.53 79 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.09 +0.52 76 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.88 +0.46 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.50 +0.49 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.13 +0.52 68 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.68 +0.47 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.30 +0.49 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.91 +0.50 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.48 +0.47 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.14 +0.53 53 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.71 +0.49 31 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.32 +0.48 36 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.94 +0.47 41 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.50 +0.43 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.12 +0.40 27 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.79 +0.42 36 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.44 +0.40 36 0 0 0
30DEC25 14.11 C 2.03 2.10 2.03 2.11 +0.38 36 23 23 +22
30DEC25 14.52 C 0.00 0.00 0.00 1.79 +0.35 36 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.50 +0.32 35 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 1.25 +0.29 35 0 196 0
30MAR26 7.58 C 0.00 0.00 0.00 8.42 +0.48 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.26 +0.48 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.10 +0.44 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.95 +0.43 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.51 +0.44 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.19 +0.49 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.76 +0.45 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.37 +0.44 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.98 +0.45 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.60 +0.44 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.21 +0.42 27 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.85 +0.43 32 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.52 +0.46 36 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.16 +0.46 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 +0.44 36 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 3.49 +0.43 36 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.16 +0.41 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.86 +0.38 35 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.57 +0.37 35 0 67 0
TOTAL CALL 23 390 +22
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.05 -0.04 35 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.09 -0.05 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.13 -0.07 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.20 -0.11 35 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.30 -0.14 36 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.42 -0.16 36 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.55 -0.21 35 0 24 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.07 -0.03 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.15 -0.05 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.07 35 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.27 -0.08 35 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.35 -0.11 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.45 -0.13 35 0 0 0
30MAR26 14.11 P 0.57 0.57 0.55 0.57 -0.14 35 4 6 +4
TOTAL PUT 4 211 +4
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$ 50.80
27NOV25 18.50 C 0.00 0.00 0.00 32.34 +2.92 134 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 31.84 +2.92 125 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.34 +2.92 108 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 30.84 +2.44 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 29.84 +2.92 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 28.84 +2.91 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 27.85 +2.92 109 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 26.85 +2.92 95 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 25.85 +2.92 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 24.85 +2.53 0 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 24.06 +2.73 149 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 22.86 +2.60 83 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 21.86 +2.64 71 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 20.86 +2.62 0 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 19.82 +2.47 0 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 18.88 +2.51 77 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 17.88 +2.61 71 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 16.90 +2.88 74 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 15.82 +2.88 0 0 1,851 0
27NOV25 36.00 C 13.20 13.20 13.20 14.81 +2.69 0 1 138 -1
27NOV25 37.00 C 0.00 0.00 0.00 13.83 +2.76 0 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 12.89 +2.60 49 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 11.91 +2.53 51 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 10.96 +2.27 54 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 10.07 +2.53 59 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 9.24 +2.44 63 0 89 0
27NOV25 43.00 C 7.27 8.10 7.13 8.40 +2.30 64 50 257 -50
27NOV25 44.00 C 0.00 0.00 0.00 7.62 +2.18 66 0 272 0
27NOV25 45.00 C 0.00 0.00 0.00 6.89 +2.06 67 0 536 0
27NOV25 46.00 C 6.00 6.00 6.00 6.21 +1.95 68 10 378 -10
27NOV25 47.00 C 5.70 5.70 5.50 5.57 +1.82 69 6 980 -2
27NOV25 48.00 C 3.40 4.30 3.40 4.97 +1.63 70 10 2,408 +4
27NOV25 49.00 C 3.70 4.20 3.70 4.43 +1.46 71 43 616 -7
27NOV25 50.00 C 2.80 4.04 2.80 3.98 +1.36 72 452 1,095 +234
27NOV25 52.50 C 2.47 3.15 2.38 2.99 +1.20 75 112 1,160 +72
27NOV25 55.00 C 1.89 2.50 1.89 2.10 +0.92 75 89 1,503 -30
27NOV25 57.50 C 1.48 1.97 1.48 1.43 +0.66 74 4 815 +1
27NOV25 60.00 C 1.03 1.50 1.03 0.96 +0.48 74 54 1,850 +14
27NOV25 62.50 C 0.96 1.10 0.96 0.63 +0.33 74 16 557 -13
27NOV25 65.00 C 0.93 0.93 0.93 0.40 +0.22 74 2 479 +2
27NOV25 67.50 C 0.55 0.70 0.55 0.25 +0.14 74 3 86 +3
27NOV25 70.00 C 0.00 0.00 0.00 0.16 +0.09 74 0 272 0
27NOV25 72.50 C 0.00 0.00 0.00 0.10 +0.06 74 0 295 0
27NOV25 75.00 C 0.00 0.00 0.00 0.06 +0.03 74 0 16 0
27NOV25 77.50 C 0.27 0.32 0.27 0.04 +0.02 75 63 171 +59
30DEC25 12.50 C 0.00 0.00 0.00 38.37 +2.92 122 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.87 +2.92 110 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.37 +2.92 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.87 +2.83 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.38 +2.35 108 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 35.88 +2.65 97 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.38 +2.92 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.88 +2.91 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.39 +2.92 96 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.89 +2.92 85 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.39 +2.78 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.89 +2.91 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.40 +2.92 86 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.90 +2.92 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.40 +2.68 0 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 30.91 +2.51 83 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 29.91 +2.81 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.92 +2.58 74 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 27.92 +2.82 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 26.93 +2.60 66 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 25.85 +2.91 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.85 +2.53 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.06 +2.73 85 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 22.86 +2.54 0 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 21.86 +2.43 0 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 20.89 +2.65 0 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.07 +2.72 67 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 18.92 +2.55 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 17.97 +2.70 0 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 16.97 +2.94 0 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 16.33 +3.16 67 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 14.98 +2.63 0 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.24 +2.70 54 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.37 +2.60 56 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 12.50 +2.48 56 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 11.76 +2.46 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.97 +2.26 60 0 59 0
30DEC25 42.00 C 8.90 8.90 8.90 10.24 +2.27 60 2 106 0
30DEC25 43.00 C 0.00 0.00 0.00 9.77 +2.42 65 0 882 0
30DEC25 44.00 C 0.00 0.00 0.00 8.89 +2.13 62 0 69 0
30DEC25 45.00 C 0.00 0.00 0.00 8.25 +2.00 63 0 134 0
30DEC25 46.00 C 6.50 6.50 6.50 7.65 +1.96 63 5 100 -5
30DEC25 47.00 C 0.00 0.00 0.00 7.08 +1.73 64 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 6.94 +2.09 69 0 250 0
30DEC25 49.00 C 5.10 5.10 5.10 6.06 +1.56 65 3 763 0
30DEC25 50.00 C 4.80 4.90 4.80 5.68 +1.54 66 8 667 +4
30DEC25 52.50 C 4.12 4.60 4.12 4.76 +1.49 69 44 362 +15
30DEC25 55.00 C 3.50 4.00 3.40 3.81 +1.28 68 71 153 +32
30DEC25 57.50 C 2.96 3.01 2.88 3.02 +1.07 68 31 139 +31
30DEC25 60.00 C 2.58 3.02 2.57 2.37 +0.89 68 64 225 -6
30DEC25 62.50 C 0.00 0.00 0.00 1.85 +0.73 68 0 154 0
30DEC25 65.00 C 1.80 1.80 1.80 1.44 +0.60 68 5 55 +5
30DEC25 67.50 C 0.00 0.00 0.00 1.11 +0.48 67 0 35 0
30DEC25 70.00 C 1.60 1.60 1.60 0.85 +0.38 67 5 22 0
30DEC25 72.50 C 0.00 0.00 0.00 0.65 +0.31 67 0 1,076 0
30DEC25 75.00 C 1.10 1.25 1.10 0.49 +0.24 67 11 11 +10
30DEC25 77.50 C 0.72 1.14 0.72 0.37 +0.18 67 3 6 +3
29JAN26 31.00 C 0.00 0.00 0.00 20.11 +2.43 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.09 +2.47 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.23 +2.48 52 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.31 +2.39 52 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.41 +2.32 53 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.54 +2.21 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.73 +2.14 55 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.96 +2.44 57 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.22 +2.39 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.50 +2.33 59 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.81 +2.28 60 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 11.14 +2.21 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 10.50 +2.15 61 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.89 +2.09 62 0 581 0
29JAN26 45.00 C 0.00 0.00 0.00 9.30 +2.02 62 0 147 0
29JAN26 46.00 C 0.00 0.00 0.00 8.74 +1.92 63 0 133 0
29JAN26 47.00 C 0.00 0.00 0.00 8.22 +1.80 63 0 1,171 0
29JAN26 48.00 C 6.84 6.84 6.84 7.74 +1.70 64 10 731 0
29JAN26 49.00 C 0.00 0.00 0.00 7.32 +1.65 65 0 1,207 0
29JAN26 50.00 C 0.00 0.00 0.00 6.88 +1.55 65 0 1,004 0
29JAN26 52.50 C 0.00 0.00 0.00 5.99 +1.53 67 0 235 0
29JAN26 55.00 C 0.00 0.00 0.00 5.08 +1.41 67 0 1,238 0
29JAN26 57.50 C 4.00 4.50 4.00 4.25 +1.24 67 15 1,717 +15
29JAN26 60.00 C 3.64 3.64 3.64 3.54 +1.09 67 15 481 -1
29JAN26 62.50 C 3.22 3.22 3.22 2.94 +0.95 67 15 268 +15
29JAN26 65.00 C 2.77 2.85 2.77 2.43 +0.81 66 25 90 +15
29JAN26 67.50 C 0.00 0.00 0.00 2.01 +0.70 66 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 1.65 +0.60 66 0 37 0
29JAN26 72.50 C 2.47 2.47 2.47 1.36 +0.51 66 2 7 -2
29JAN26 75.00 C 0.00 0.00 0.00 1.11 +0.43 66 0 0 0
29JAN26 77.50 C 1.97 2.00 1.97 0.91 +0.36 66 2 2 +2
26FEB26 38.00 C 0.00 0.00 0.00 14.61 +2.40 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.91 +2.24 60 0 0 0
26FEB26 40.00 C 11.94 13.28 11.60 13.24 +2.29 61 275 275 +275
26FEB26 41.00 C 0.00 0.00 0.00 12.59 +2.32 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.96 +2.32 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.36 +2.28 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.78 +2.22 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.22 +2.14 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.68 +2.04 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.17 +1.94 63 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 8.68 +1.84 63 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 8.21 +1.73 64 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 7.76 +1.62 64 0 1,420 0
26FEB26 52.50 C 0.00 0.00 0.00 6.82 +1.51 65 0 92 0
26FEB26 55.00 C 5.59 5.59 5.59 6.06 +1.56 66 6 90 0
26FEB26 57.50 C 0.00 0.00 0.00 5.33 +1.53 67 0 79 0
26FEB26 60.00 C 0.00 0.00 0.00 4.59 +1.38 67 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 3.94 +1.24 67 0 0 0
26FEB26 65.00 C 3.41 3.84 3.41 3.38 +1.11 67 60 60 +60
26FEB26 67.50 C 3.42 3.42 3.42 2.90 +1.00 67 15 15 +15
26FEB26 70.00 C 0.00 0.00 0.00 2.48 +0.89 67 0 26 0
26FEB26 72.50 C 0.00 0.00 0.00 2.12 +0.79 67 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 1.81 +0.70 67 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 1.54 +0.61 66 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 38.47 +2.91 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 37.98 +2.92 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.49 +2.92 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.00 +2.92 70 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.51 +2.48 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.01 +2.78 59 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.52 +2.92 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.03 +2.92 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.54 +2.92 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.05 +2.92 65 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.56 +2.91 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.07 +2.91 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.58 +2.91 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.10 +2.91 66 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.61 +2.89 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.13 +2.73 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.16 +2.90 65 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.21 +2.87 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.26 +2.90 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.31 +2.98 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.15 +2.73 37 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.24 +2.82 52 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.30 +2.97 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.44 +2.61 57 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.51 +2.82 56 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.63 +2.56 57 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 20.69 +2.91 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.77 +2.45 54 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 18.94 +2.47 55 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.11 +2.59 55 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 17.38 +2.57 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.65 +2.50 58 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 15.94 +2.39 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.26 +2.44 60 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 14.60 +2.10 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 13.97 +2.37 61 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 13.35 +2.32 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.75 +2.27 61 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 12.18 +2.23 62 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 11.62 +2.00 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.09 +2.13 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.57 +1.95 63 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.08 +1.71 63 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 9.61 +1.87 63 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 9.26 +1.90 64 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 8.73 +1.63 63 0 598 0
30MAR26 52.50 C 7.30 7.30 7.30 7.88 +1.55 65 1 484 +1
30MAR26 55.00 C 0.00 0.00 0.00 7.10 +1.59 66 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 6.36 +1.58 67 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 5.60 +1.45 67 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.92 +1.33 67 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 4.33 +1.22 67 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.80 +1.19 66 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 3.33 +1.07 66 0 71 0
30MAR26 72.50 C 0.00 0.00 0.00 2.92 +0.97 66 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 2.56 +0.87 66 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.18 +0.72 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 37.13 +2.91 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 36.65 +2.62 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.17 +2.92 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 35.68 +2.91 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.20 +2.91 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 34.73 +2.91 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.25 +2.91 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 33.78 +2.91 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.30 +2.90 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.83 +2.90 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.36 +2.89 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 31.90 +2.90 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.43 +3.03 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.17 +2.91 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.27 +2.93 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.32 +2.92 37 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.31 +2.88 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.44 +2.82 44 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.57 +2.88 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.61 +2.74 46 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 23.77 +2.73 48 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.00 +2.71 51 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.18 +2.63 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 21.45 +2.55 54 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 20.73 +2.61 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.63 +2.63 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.32 +2.51 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.67 +2.46 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.57 +2.55 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.90 +2.48 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.76 +2.39 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.18 +2.39 59 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 15.60 +2.33 59 5 58 +5
29JUN26 41.00 C 0.00 0.00 0.00 15.02 +2.26 60 7 24 +7
29JUN26 42.00 C 0.00 0.00 0.00 14.49 +2.24 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.98 +2.24 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.47 +2.13 60 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 12.96 +2.05 61 12 32 +12
29JUN26 46.00 C 0.00 0.00 0.00 12.47 +1.96 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 12.04 +1.91 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.61 +1.93 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.18 +1.92 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.74 +1.63 61 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 9.86 +1.49 62 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 8.92 +1.30 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.42 +1.57 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.83 +1.65 65 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.07 +1.49 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.47 +1.48 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.87 +1.34 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.32 +1.25 65 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 4.87 +1.21 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.41 +1.09 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.00 +1.02 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 30.90 +2.85 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.04 +2.82 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.21 +2.82 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.38 +2.80 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.56 +2.76 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.78 +2.76 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.00 +2.73 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.23 +2.68 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.51 +2.68 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.11 +2.63 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.07 +2.61 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.38 +2.58 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.73 +2.59 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.07 +2.55 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.81 +2.41 57 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 19.21 +2.38 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.64 +2.38 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.08 +2.37 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.52 +2.30 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.98 +2.25 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.97 +2.29 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.47 +2.30 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.48 +2.19 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.46 +2.19 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.95 +2.11 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.52 +2.11 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.09 +2.11 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.25 +2.00 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.23 +2.02 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.58 +2.00 61 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 11.87 +1.92 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.98 +1.61 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.12 +1.48 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.41 +1.44 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.70 +1.34 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.27 +1.48 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.70 +1.48 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.13 +1.38 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.57 +1.25 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.13 +1.25 63 0 0 0
29SEP26 77.50 C 6.61 6.61 6.61 5.54 +1.04 62 1 1 +1
TOTAL CALL 1,633 45,378 +785
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 -0.03 75 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.03 -0.04 74 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.05 -0.05 74 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.08 -0.07 75 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.11 -0.12 74 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.15 -0.17 72 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.22 -0.22 73 0 1,668 0
27NOV25 40.00 P 0.00 0.00 0.00 0.31 -0.28 73 0 359 0
27NOV25 41.00 P 0.29 0.29 0.29 0.42 -0.37 73 50 275 -19
27NOV25 42.00 P 0.56 0.56 0.40 0.56 -0.45 73 60 392 +45
27NOV25 43.00 P 0.70 0.70 0.54 0.73 -0.54 72 65 2,901 0
27NOV25 44.00 P 1.00 1.00 0.75 0.93 -0.66 72 52 333 +40
27NOV25 45.00 P 1.23 1.23 1.19 1.19 -0.76 72 11 375 +11
27NOV25 46.00 P 1.80 1.86 1.32 1.47 -0.88 72 22 260 +9
27NOV25 47.00 P 2.50 2.50 1.70 1.79 -1.06 72 65 715 +53
27NOV25 48.00 P 2.77 2.77 2.14 2.17 -1.26 72 43 540 -10
27NOV25 49.00 P 3.19 3.30 3.19 2.62 -1.45 73 20 223 +5
27NOV25 50.00 P 3.34 3.50 3.15 3.18 -1.52 74 16 337 +6
27NOV25 52.50 P 4.92 4.92 4.70 4.63 -1.82 76 19 737 -1
27NOV25 55.00 P 0.00 0.00 0.00 6.32 -2.09 77 0 745 0
27NOV25 57.50 P 0.00 0.00 0.00 8.24 -2.34 79 0 369 0
27NOV25 60.00 P 11.10 11.10 11.10 10.34 -2.54 82 4 14 +4
27NOV25 62.50 P 12.72 12.72 12.72 12.58 -2.69 86 7 12 +7
27NOV25 65.00 P 0.00 0.00 0.00 14.93 -2.70 91 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.37 -2.28 98 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.68 -2.83 98 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.11 -2.51 103 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.56 -2.56 107 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 27.04 -2.58 113 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.05 -0.03 67 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.08 -0.04 68 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.11 -0.05 67 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.14 -0.07 67 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.19 -0.10 66 0 236 0
30DEC25 34.00 P 0.00 0.00 0.00 0.26 -0.13 67 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.34 -0.16 66 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.44 -0.20 66 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.55 -0.25 66 0 311 0
30DEC25 38.00 P 0.55 0.55 0.49 0.70 -0.30 66 12 324 -12
30DEC25 39.00 P 0.00 0.00 0.00 0.85 -0.35 66 0 62 0
30DEC25 40.00 P 0.92 0.92 0.92 1.05 -0.41 66 4 94 -4
30DEC25 41.00 P 0.00 0.00 0.00 1.25 -0.48 66 0 145 0
30DEC25 42.00 P 0.00 0.00 0.00 1.51 -0.55 66 0 72 0
30DEC25 43.00 P 1.50 1.60 1.50 1.77 -0.63 66 12 138 0
30DEC25 44.00 P 0.00 0.00 0.00 2.08 -0.71 66 0 61 0
30DEC25 45.00 P 2.40 2.40 2.40 2.41 -0.79 66 2 462 0
30DEC25 46.00 P 0.00 0.00 0.00 2.77 -0.89 66 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 3.18 -1.04 65 0 139 0
30DEC25 48.00 P 4.00 4.00 3.65 3.65 -1.17 66 20 167 +15
30DEC25 49.00 P 0.00 0.00 0.00 4.18 -1.31 67 0 297 0
30DEC25 50.00 P 5.09 5.09 5.03 4.73 -1.38 67 4 590 0
30DEC25 52.50 P 0.00 0.00 0.00 6.26 -1.52 69 0 174 0
30DEC25 55.00 P 0.00 0.00 0.00 7.88 -1.74 70 0 91 0
30DEC25 57.50 P 0.00 0.00 0.00 9.66 -1.95 71 0 16 0
30DEC25 60.00 P 0.00 0.00 0.00 11.58 -2.14 72 0 46 0
30DEC25 62.50 P 0.00 0.00 0.00 13.63 -2.30 73 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 15.80 -2.43 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.06 -2.55 77 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.38 -2.33 80 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.76 -2.61 83 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.99 -2.83 82 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.30 -2.45 82 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.29 -0.11 65 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.37 -0.15 65 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.47 -0.17 65 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.59 -0.21 65 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.72 -0.24 65 0 50 0
29JAN26 36.00 P 0.00 0.00 0.00 0.88 -0.29 65 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 1.04 -0.34 65 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.30 -0.34 66 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.52 -0.40 66 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.72 -0.49 65 0 43 0
29JAN26 41.00 P 0.00 0.00 0.00 2.00 -0.56 65 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 2.28 -0.62 65 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.62 -0.68 65 0 1,047 0
29JAN26 44.00 P 2.90 2.90 2.90 2.96 -0.76 64 1 1,088 -1
29JAN26 45.00 P 3.66 3.66 3.66 3.33 -0.85 64 2 355 +2
29JAN26 46.00 P 3.80 3.80 3.80 3.75 -0.97 64 5 194 +5
29JAN26 47.00 P 0.00 0.00 0.00 4.19 -1.03 64 0 547 0
29JAN26 48.00 P 0.00 0.00 0.00 4.72 -1.10 65 0 602 0
29JAN26 49.00 P 5.83 5.83 5.83 5.26 -1.20 66 15 1,199 0
29JAN26 50.00 P 6.65 6.65 6.45 5.84 -1.34 66 54 1,040 -3
29JAN26 52.50 P 0.00 0.00 0.00 7.41 -1.43 68 0 120 0
29JAN26 55.00 P 0.00 0.00 0.00 9.00 -1.48 68 0 1,105 0
29JAN26 57.50 P 0.00 0.00 0.00 10.72 -1.78 69 0 1,530 0
29JAN26 60.00 P 0.00 0.00 0.00 12.60 -1.94 70 0 440 0
29JAN26 62.50 P 0.00 0.00 0.00 14.57 -2.08 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.63 -2.22 71 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.79 -2.34 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.00 -2.45 74 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.30 -2.37 76 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.63 -2.63 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.03 -2.70 80 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.79 -0.34 65 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 -0.35 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.36 -0.42 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.66 -0.47 65 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.01 -0.50 65 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.36 -0.57 65 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.73 -0.63 65 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 4.16 -0.73 65 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 4.58 -0.85 64 0 47 0
26FEB26 47.00 P 5.24 5.24 5.24 5.01 -1.01 64 15 45 +15
26FEB26 48.00 P 5.80 5.80 5.80 5.50 -1.05 64 15 120 +15
26FEB26 49.00 P 0.00 0.00 0.00 6.00 -1.19 64 0 178 0
26FEB26 50.00 P 0.00 0.00 0.00 6.57 -1.36 65 0 15 0
26FEB26 52.50 P 0.00 0.00 0.00 8.26 -1.30 67 0 45 0
26FEB26 55.00 P 0.00 0.00 0.00 9.95 -1.34 68 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 11.69 -1.50 69 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 13.51 -1.64 70 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.43 -1.79 70 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.44 -1.85 71 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.52 -2.05 72 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.69 -2.16 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.89 -2.28 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.17 -2.37 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.49 -2.46 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.02 66 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 -0.04 66 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.24 -0.03 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 -0.06 65 0 16 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.06 65 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.46 -0.10 65 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.59 -0.09 65 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 0.72 -0.10 65 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.85 -0.14 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.03 -0.13 65 0 24 0
30MAR26 33.00 P 0.00 0.00 0.00 1.20 -0.22 65 0 12 0
30MAR26 34.00 P 0.00 0.00 0.00 1.41 -0.19 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.59 -0.26 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.81 -0.32 65 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.14 -0.28 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.43 -0.30 65 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 2.65 -0.44 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.97 -0.47 65 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 3.32 -0.50 64 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.68 -0.57 64 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.04 -0.64 64 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 4.47 -0.70 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.91 -0.79 64 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 5.34 -0.93 64 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 5.80 -1.05 64 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 6.30 -1.16 64 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 6.88 -1.20 64 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 7.48 -1.23 65 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 9.09 -1.34 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.83 -1.24 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.57 -1.44 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.33 -1.60 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.26 -1.69 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.19 -1.84 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.26 -1.93 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.35 -2.06 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.52 -2.14 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.74 -2.24 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.99 -2.33 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.02 63 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.03 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.02 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.03 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.03 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.05 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.05 64 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.07 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.10 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.10 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 -0.13 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.05 -0.15 63 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.24 -0.15 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.42 -0.21 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.64 -0.23 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.88 -0.16 63 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.12 -0.22 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.39 -0.25 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.70 -0.23 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.01 -0.26 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.22 -0.42 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.57 -0.44 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.94 -0.45 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.31 -0.52 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.68 -0.61 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.10 -0.68 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.54 -0.77 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.99 -0.86 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.48 -0.92 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.03 -0.96 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.56 -1.03 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.13 -1.07 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.72 -1.14 63 0 0 0
29JUN26 50.00 P 9.85 9.85 9.78 9.34 -1.16 64 2 23 +2
29JUN26 52.50 P 0.00 0.00 0.00 10.99 -1.14 65 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 12.63 -1.24 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.35 -1.30 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.13 -1.40 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.93 -1.55 67 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.88 -1.58 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.84 -1.72 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.86 -1.81 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.96 -1.87 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.07 -1.99 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.24 -2.06 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.06 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.10 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.11 62 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 -0.13 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.16 62 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 -0.16 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.43 -0.14 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.18 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.88 -0.23 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.13 -0.24 62 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 -0.31 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 -0.34 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 -0.34 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.30 -0.37 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.51 -0.55 61 0 5 0
29SEP26 36.00 P 0.00 0.00 0.00 3.98 -0.47 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.24 -0.48 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.76 -0.49 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.00 -0.65 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.41 -0.70 61 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 5.88 -0.75 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.49 -0.67 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.87 -0.83 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.39 -0.88 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -0.91 63 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 8.49 -0.96 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 9.07 -0.99 63 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 9.68 -1.01 63 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 -1.06 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.93 -1.05 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.45 -1.14 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.13 -1.17 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.79 -1.30 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.58 -1.32 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.39 -1.45 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.24 -1.57 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.53 -2.26 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.45 -2.43 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.39 -1.76 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.44 -1.78 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.50 -1.84 62 0 0 0
TOTAL PUT 597 32,485 +184
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$ 38.54
27NOV25 24.00 C 0.00 0.00 0.00 14.59 -0.14 63 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 13.59 -0.14 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.59 -0.15 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.60 -0.14 55 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.60 -0.14 47 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.60 -0.14 38 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.84 +0.09 68 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.75 -0.22 53 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.81 +0.02 50 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.83 -0.02 44 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 3.90 +0.06 40 0 31 0
27NOV25 36.00 C 2.90 2.90 2.90 3.05 -0.09 38 1 181 0
27NOV25 37.00 C 1.98 1.98 1.98 2.23 -0.18 34 1 95 +1
27NOV25 38.00 C 1.48 1.48 1.43 1.60 -0.16 34 9 66 +8
27NOV25 39.00 C 1.13 1.13 0.99 1.11 -0.12 34 345 213 -285
27NOV25 40.00 C 0.64 0.65 0.60 0.75 -0.09 35 523 961 -39
27NOV25 41.00 C 0.44 0.44 0.37 0.45 -0.10 34 12 1,430 +5
27NOV25 42.00 C 0.29 0.29 0.24 0.28 -0.08 34 60 497 +3
27NOV25 43.00 C 0.16 0.16 0.16 0.16 -0.06 34 15 319 0
27NOV25 44.00 C 0.11 0.11 0.11 0.09 -0.04 35 20 902 -20
27NOV25 45.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 187 0
27NOV25 46.00 C 0.05 0.05 0.05 0.03 -0.01 36 10 260 0
27NOV25 47.00 C 0.00 0.00 0.00 0.02 0.00 37 0 218 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 258 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 21.63 -0.14 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.13 -0.14 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.63 -0.15 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.14 -0.14 65 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.64 -0.14 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.14 -0.14 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.89 -0.02 105 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.65 -0.14 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.89 -0.14 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.66 -0.14 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.67 -0.14 44 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.90 +0.06 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.87 -0.03 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.81 -0.34 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.79 -0.06 43 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.91 -0.19 46 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.91 -0.11 41 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.02 -0.03 41 0 30 0
30DEC25 33.00 C 6.00 6.00 6.00 6.00 +0.03 35 1 242 0
30DEC25 34.00 C 0.00 0.00 0.00 5.12 -0.24 34 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 4.12 -0.42 28 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.62 -0.16 34 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 2.83 -0.16 31 0 96 0
30DEC25 38.00 C 2.32 2.33 2.32 2.26 -0.14 31 17 665 -2
30DEC25 39.00 C 0.00 0.00 0.00 1.78 -0.12 32 0 132 0
30DEC25 40.00 C 0.00 0.00 0.00 1.38 -0.09 32 0 245 0
30DEC25 41.00 C 0.95 0.95 0.95 1.07 -0.05 32 1 174 -1
30DEC25 42.00 C 0.00 0.00 0.00 0.79 -0.07 32 0 216 0
30DEC25 43.00 C 0.57 0.57 0.57 0.58 -0.07 32 1 69 +1
30DEC25 44.00 C 0.40 0.40 0.40 0.42 -0.06 32 1 84 0
30DEC25 45.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 536 0
30DEC25 46.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 182 0
30DEC25 47.00 C 0.17 0.19 0.17 0.14 -0.03 32 18 171 +16
30DEC25 48.00 C 0.15 0.15 0.15 0.10 -0.02 32 1 295 0
30DEC25 49.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 112 0
30DEC25 50.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 577 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.74 -0.14 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.90 +0.01 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.93 +0.03 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.77 -0.34 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.81 -0.34 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.83 -0.16 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.09 -0.13 41 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.20 +0.18 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.05 -0.39 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.03 -0.53 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.57 -0.17 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.80 +0.13 34 0 0 0
29JAN26 36.00 C 3.80 3.80 3.80 3.85 -0.40 30 1 2 +1
29JAN26 37.00 C 0.00 0.00 0.00 3.31 -0.15 31 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.78 -0.13 31 0 201 0
29JAN26 39.00 C 0.00 0.00 0.00 2.30 -0.11 32 0 142 0
29JAN26 40.00 C 1.78 1.78 1.78 1.88 -0.11 32 5 28 +5
29JAN26 41.00 C 0.00 0.00 0.00 1.54 -0.09 32 0 290 0
29JAN26 42.00 C 0.00 0.00 0.00 1.24 -0.09 32 0 69 0
29JAN26 43.00 C 0.00 0.00 0.00 0.98 -0.10 32 0 33 0
29JAN26 44.00 C 0.00 0.00 0.00 0.77 -0.09 32 0 80 0
29JAN26 45.00 C 0.60 0.60 0.60 0.60 -0.07 32 10 66 +10
29JAN26 46.00 C 0.00 0.00 0.00 0.46 -0.06 32 0 1 0
29JAN26 47.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 56 0
29JAN26 49.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 15 0
29JAN26 50.00 C 0.21 0.21 0.21 0.15 -0.03 32 3 3 +3
29JAN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 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 34 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.93 -0.06 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.77 -0.34 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.92 -0.23 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.98 -0.36 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.09 -0.13 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.20 -0.27 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.29 -0.15 31 0 0 0
26FEB26 33.00 C 6.41 6.41 6.41 6.67 +0.04 35 1 1 +1
26FEB26 34.00 C 0.00 0.00 0.00 5.90 -0.16 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.03 -0.28 32 0 1 0
26FEB26 36.00 C 0.00 0.00 0.00 4.34 -0.30 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.71 -0.15 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.21 -0.11 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.72 -0.11 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.30 -0.11 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.90 -0.13 32 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 1.61 -0.11 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 1.35 -0.09 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.11 -0.09 32 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 0.90 -0.08 32 0 3 0
26FEB26 46.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.78 -0.14 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.28 -0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.79 -0.14 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.30 -0.14 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.80 -0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.31 -0.14 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.89 -0.07 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.83 -0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.89 -0.14 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.87 +0.07 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.83 -0.32 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.90 -0.14 28 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.93 -0.37 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.05 -0.12 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.06 -0.17 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.25 -0.09 35 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.09 -0.43 26 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.48 -0.19 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.55 -0.08 31 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.80 -0.13 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.90 -0.35 29 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.31 -0.10 31 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.58 -0.30 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.05 -0.32 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.49 -0.26 30 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.08 -0.15 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.71 -0.16 32 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.29 -0.13 31 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.97 -0.11 32 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 1.70 -0.12 32 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 1.44 -0.09 32 0 76 0
30MAR26 45.00 C 1.24 1.24 1.24 1.21 -0.10 32 3 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.01 -0.10 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.84 -0.09 32 0 233 0
30MAR26 48.00 C 0.00 0.00 0.00 0.70 -0.08 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.58 -0.07 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.29 -0.04 32 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.92 -0.14 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.94 -0.15 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.89 -0.23 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.89 -0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.05 -0.14 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.11 -0.14 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.18 -0.14 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.27 -0.14 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.37 -0.17 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.41 -0.22 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.65 -0.12 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.90 -0.14 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.11 -0.24 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 7.63 -0.01 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.71 -0.26 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.99 -0.07 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.68 +0.11 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.05 -0.04 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.34 -0.30 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.94 -0.06 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.46 -0.14 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.11 -0.08 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.77 -0.06 32 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 2.48 -0.08 32 0 74 0
29JUN26 44.00 C 0.00 0.00 0.00 2.23 -0.07 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 1.98 -0.06 33 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 1.76 -0.08 33 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 1.56 -0.06 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.38 -0.06 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.20 -0.06 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.06 -0.04 33 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 0.73 -0.03 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.51 -0.03 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.13 -0.15 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.22 -0.15 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.33 -0.15 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.47 -0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.63 -0.15 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.83 -0.16 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.06 -0.16 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.32 -0.16 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.63 -0.16 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.77 -0.35 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.34 -0.16 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.76 -0.15 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.20 -0.15 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.69 -0.16 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.04 -0.14 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.62 -0.14 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.34 -0.14 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.96 -0.13 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.61 -0.13 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.17 -0.12 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.89 -0.21 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.62 -0.12 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.37 -0.10 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 -0.10 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.98 -0.06 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 -0.10 32 0 21 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.09 32 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 1.26 -0.07 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.96 -0.07 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 -0.06 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 2 0
TOTAL CALL 1,059 15,433 -293
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 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 44 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 0.05 0.05 0.05 0.02 0.00 37 40 207 +40
27NOV25 33.00 P 0.08 0.08 0.08 0.04 -0.01 35 12 211 +12
27NOV25 34.00 P 0.16 0.16 0.15 0.09 -0.01 35 17 189 +17
27NOV25 35.00 P 0.23 0.28 0.23 0.18 -0.03 34 41 357 +19
27NOV25 36.00 P 0.42 0.48 0.42 0.36 -0.02 35 527 2,486 +454
27NOV25 37.00 P 0.69 0.73 0.69 0.63 -0.03 35 40 497 +1
27NOV25 38.00 P 1.10 1.12 1.07 1.01 -0.03 35 79 1,188 +79
27NOV25 39.00 P 1.46 1.57 1.44 1.49 -0.04 34 45 502 0
27NOV25 40.00 P 0.00 0.00 0.00 2.15 +0.02 35 0 231 0
27NOV25 41.00 P 0.00 0.00 0.00 2.89 +0.08 36 0 356 0
27NOV25 42.00 P 0.00 0.00 0.00 3.78 +0.06 39 0 181 0
27NOV25 43.00 P 0.00 0.00 0.00 4.61 +0.01 37 0 168 0
27NOV25 44.00 P 0.00 0.00 0.00 5.50 +0.16 34 0 181 0
27NOV25 45.00 P 0.00 0.00 0.00 6.66 +0.20 51 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 7.65 +0.11 55 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.46 +0.14 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 10.46 +0.07 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.46 +0.14 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 13.96 +0.14 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.65 +0.33 94 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.96 +0.14 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.64 +0.32 110 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.96 +0.14 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 76 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 71 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 53 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 -0.01 32 0 121 0
30DEC25 31.00 P 0.12 0.12 0.12 0.07 0.00 33 60 147 +53
30DEC25 32.00 P 0.19 0.19 0.19 0.12 -0.01 32 5 145 +5
30DEC25 33.00 P 0.28 0.28 0.28 0.21 -0.01 32 35 617 +12
30DEC25 34.00 P 0.42 0.42 0.42 0.35 -0.01 32 40 911 +40
30DEC25 35.00 P 0.60 0.62 0.57 0.55 0.00 32 39 187 +39
30DEC25 36.00 P 0.91 0.91 0.82 0.81 -0.01 32 28 466 +8
30DEC25 37.00 P 1.23 1.23 1.22 1.15 -0.01 32 51 426 +51
30DEC25 38.00 P 0.00 0.00 0.00 1.56 -0.02 32 0 152 0
30DEC25 39.00 P 0.00 0.00 0.00 2.07 +0.01 32 0 117 0
30DEC25 40.00 P 0.00 0.00 0.00 2.66 -0.01 32 0 132 0
30DEC25 41.00 P 0.00 0.00 0.00 3.22 -0.06 30 0 64 0
30DEC25 42.00 P 0.00 0.00 0.00 3.94 +0.06 29 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 5.00 +0.36 35 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 5.59 +0.14 28 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.80 +0.30 38 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 7.65 +0.11 37 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 8.48 +0.12 31 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.46 +0.13 0 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 10.60 +0.10 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.46 +0.14 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.96 +0.14 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.65 +0.33 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.96 +0.14 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.64 +0.32 73 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.96 +0.14 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 0.03 -0.01 32 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 32 0
29JAN26 32.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 20 0
29JAN26 33.00 P 0.47 0.47 0.45 0.42 -0.01 32 30 53 +30
29JAN26 34.00 P 0.00 0.00 0.00 0.61 -0.02 32 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 250 0
29JAN26 36.00 P 0.00 0.00 0.00 1.17 -0.01 32 0 537 0
29JAN26 37.00 P 1.59 1.59 1.59 1.54 -0.02 32 10 192 0
29JAN26 38.00 P 2.03 2.03 2.03 1.97 -0.01 32 10 47 0
29JAN26 39.00 P 0.00 0.00 0.00 2.47 -0.01 32 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.63 -0.04 31 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 4.26 +0.04 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.21 +0.27 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.12 +0.25 35 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.90 -0.02 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.71 +0.16 33 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.58 -0.16 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.56 +0.15 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.67 +0.17 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.52 +0.19 36 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.96 +0.14 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.65 +0.33 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.96 +0.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.64 +0.32 61 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.96 +0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 +0.01 33 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 0.12 -0.01 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
26FEB26 31.00 P 0.36 0.36 0.36 0.30 -0.01 32 20 20 +20
26FEB26 32.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
26FEB26 35.00 P 1.19 1.20 1.19 1.12 -0.03 32 23 26 +23
26FEB26 36.00 P 1.50 1.51 1.50 1.44 -0.03 32 2 4 +2
26FEB26 37.00 P 0.00 0.00 0.00 1.83 -0.02 32 0 0 0
26FEB26 38.00 P 2.35 2.36 2.33 2.31 +0.01 32 32 32 +32
26FEB26 39.00 P 0.00 0.00 0.00 2.81 0.00 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.39 +0.03 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.89 +0.04 30 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.82 +0.05 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.24 -0.27 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.36 +0.38 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.02 +0.10 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.01 +0.27 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.76 +0.02 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.71 +0.07 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.67 +0.15 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.52 -0.11 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.96 +0.14 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 40 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 32 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 0.03 -0.01 32 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.82 -0.03 32 0 40 0
30MAR26 34.00 P 1.20 1.20 1.20 1.08 -0.03 32 1 43 +1
30MAR26 35.00 P 0.00 0.00 0.00 1.40 -0.02 32 0 58 0
30MAR26 36.00 P 0.00 0.00 0.00 1.76 -0.03 32 0 927 0
30MAR26 37.00 P 0.00 0.00 0.00 2.17 -0.02 32 0 26 0
30MAR26 38.00 P 2.68 2.68 2.68 2.65 +0.01 32 15 40 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.13 0.00 32 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 3.73 0.00 32 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 4.35 +0.08 32 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 5.07 +0.14 33 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 5.78 -0.01 33 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 6.36 0.00 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.18 -0.17 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.04 -0.05 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.76 -0.29 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.90 +0.25 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.67 +0.06 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.68 +0.03 34 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.97 +0.12 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.65 +0.09 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.96 +0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.64 +0.32 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.96 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 0.00 33 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 0.00 33 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 0.00 33 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 +0.01 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 +0.01 33 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 1.28 +0.01 33 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.56 -0.01 33 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.89 -0.01 33 0 70 0
29JUN26 35.00 P 2.26 2.26 2.26 2.26 +0.01 32 1 85 0
29JUN26 36.00 P 0.00 0.00 0.00 2.65 +0.01 32 0 80 0
29JUN26 37.00 P 3.10 3.10 3.10 3.11 +0.05 32 20 124 +20
29JUN26 38.00 P 0.00 0.00 0.00 3.54 -0.05 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 4.22 +0.11 33 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.82 +0.09 33 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 +0.07 33 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 6.04 +0.09 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.71 +0.12 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.56 +0.28 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.25 +0.14 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.84 +0.07 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.62 +0.09 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.73 +0.38 35 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.25 +0.09 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.10 -0.19 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.29 +0.11 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.89 +0.20 38 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.98 +0.13 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.64 +0.32 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.96 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.01 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 -0.02 33 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 -0.01 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 -0.02 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.46 -0.01 33 0 163 0
29SEP26 35.00 P 0.00 0.00 0.00 2.87 -0.01 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 0.00 33 0 29 0
29SEP26 37.00 P 3.86 3.86 3.86 3.81 0.00 33 10 27 +10
29SEP26 38.00 P 0.00 0.00 0.00 4.31 +0.02 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.88 0.00 33 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 5.46 0.00 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.09 +0.04 34 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 6.74 +0.21 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.41 +0.23 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.90 +0.03 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.61 +0.03 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.34 +0.04 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.11 +0.05 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.21 +0.15 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 +0.06 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 +0.06 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.61 +0.08 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.89 +0.16 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.12 +0.11 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.64 +0.26 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.96 +0.14 0 0 0 0
TOTAL PUT 1,233 16,984 +983
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$ 15.53
27NOV25 9.00 C 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.30 +0.28 74 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.04 +0.25 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.80 +0.28 56 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.55 +0.30 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.05 +0.28 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.56 +0.29 46 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 3.10 +0.31 57 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.64 +0.33 56 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 2.12 +0.27 43 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.59 +0.17 29 0 15 0
27NOV25 14.50 C 1.12 1.12 1.12 1.22 +0.20 36 15 50 0
27NOV25 15.00 C 0.79 0.79 0.79 0.86 +0.14 36 15 133 0
27NOV25 15.50 C 0.66 0.66 0.52 0.58 +0.09 37 27 157 -6
27NOV25 16.00 C 0.35 0.43 0.35 0.38 +0.07 37 100 349 +32
27NOV25 16.50 C 0.23 0.28 0.21 0.24 +0.04 38 247 468 +21
27NOV25 17.00 C 0.18 0.18 0.14 0.14 +0.02 38 31 2,319 0
27NOV25 17.50 C 0.11 0.11 0.11 0.08 +0.01 39 75 1,834 0
27NOV25 18.00 C 0.07 0.07 0.07 0.04 0.00 38 15 753 -15
27NOV25 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,700 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,428 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 572 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 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 7.32 +0.27 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.07 +0.25 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.83 +0.30 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.58 +0.30 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.33 +0.26 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.08 +0.25 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.58 +0.27 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.09 +0.28 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.61 +0.27 46 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.23 +0.38 60 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.67 +0.26 46 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.10 +0.19 24 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.79 +0.31 45 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.34 +0.27 42 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.96 +0.19 42 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 1.54 +0.19 38 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.23 +0.15 38 0 451 0
30DEC25 15.50 C 0.96 0.96 0.94 0.97 +0.11 38 30 509 +15
30DEC25 16.00 C 0.74 0.74 0.74 0.76 +0.09 39 15 186 0
30DEC25 16.50 C 0.00 0.00 0.00 0.59 +0.06 39 0 334 0
30DEC25 17.00 C 0.51 0.51 0.51 0.44 +0.05 39 2 584 0
30DEC25 17.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 1,116 0
30DEC25 18.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 270 0
30DEC25 18.50 C 0.24 0.24 0.24 0.17 +0.02 39 4 1,253 +4
30DEC25 19.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 469 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 0.00 39 0 227 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 111 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 214 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 5.17 +0.19 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.23 +0.20 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.67 +0.19 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.37 +0.39 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.83 +0.23 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.50 +0.24 40 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 2.23 +0.27 44 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.83 +0.20 40 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 +0.15 40 0 325 0
29JAN26 15.50 C 0.00 0.00 0.00 1.30 +0.16 41 0 943 0
29JAN26 16.00 C 0.00 0.00 0.00 1.10 +0.14 42 0 582 0
29JAN26 16.50 C 0.00 0.00 0.00 0.91 +0.10 42 0 683 0
29JAN26 17.00 C 0.74 0.74 0.74 0.75 +0.09 42 15 511 +15
29JAN26 17.50 C 0.00 0.00 0.00 0.60 +0.07 41 0 289 0
29JAN26 18.00 C 0.00 0.00 0.00 0.48 +0.06 41 0 310 0
29JAN26 18.50 C 0.00 0.00 0.00 0.39 +0.05 42 0 286 0
29JAN26 19.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 182 0
29JAN26 19.50 C 0.00 0.00 0.00 0.24 +0.03 41 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 5.24 +0.26 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.78 +0.32 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.23 +0.14 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.79 +0.13 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.41 +0.29 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 +0.19 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.76 +0.22 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.41 +0.30 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.04 +0.20 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.74 +0.15 40 0 0 0
26FEB26 15.50 C 1.47 1.47 1.47 1.52 +0.17 41 15 30 +15
26FEB26 16.00 C 1.25 1.25 1.25 1.31 +0.12 42 11 21 +11
26FEB26 16.50 C 1.10 1.10 1.10 1.13 +0.13 42 15 15 +15
26FEB26 17.00 C 0.95 0.95 0.95 0.97 +0.10 42 15 23 +15
26FEB26 17.50 C 0.82 0.82 0.82 0.82 +0.09 42 15 51 +15
26FEB26 18.00 C 0.70 0.70 0.70 0.69 +0.08 42 15 15 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.48 +0.06 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.40 +0.26 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.16 +0.26 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.92 +0.28 43 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.68 +0.26 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.44 +0.29 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.18 +0.26 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.97 +0.27 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.73 +0.28 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.27 +0.28 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.78 +0.25 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.45 +0.32 45 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.99 +0.27 42 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 +0.20 40 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.30 +0.30 45 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 +0.11 40 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.51 +0.13 40 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.31 +0.22 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.01 +0.16 42 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.77 +0.11 42 0 30 0
30MAR26 16.00 C 1.55 1.55 1.55 1.58 +0.13 43 4 43 0
30MAR26 16.50 C 0.00 0.00 0.00 1.40 +0.11 43 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.22 +0.10 43 0 271 0
30MAR26 17.50 C 0.00 0.00 0.00 1.06 +0.09 43 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.92 +0.08 43 0 20 0
30MAR26 18.50 C 0.00 0.00 0.00 0.79 +0.07 43 0 36 0
30MAR26 19.00 C 0.00 0.00 0.00 0.68 +0.06 43 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.58 +0.05 43 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.50 +0.05 43 0 25 0
30MAR26 21.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 0.00 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 7.32 +0.38 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.02 +0.33 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.82 +0.34 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.57 +0.32 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.36 +0.32 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.14 +0.32 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.86 +0.24 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 +0.24 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 +0.29 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.72 +0.29 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 +0.22 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.02 +0.23 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 +0.22 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.35 +0.20 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 +0.19 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.81 +0.17 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 +0.17 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 +0.16 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.14 +0.15 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.95 +0.14 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 +0.14 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.63 +0.13 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.46 +0.10 44 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.36 +0.12 45 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.23 +0.10 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 +0.07 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.05 +0.10 46 0 266 0
29JUN26 21.00 C 0.89 0.89 0.89 0.85 +0.07 46 6 23 +6
29JUN26 22.00 C 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.62 +0.25 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 +0.24 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 +0.19 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.47 +0.19 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.27 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 +0.21 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 +0.17 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.36 +0.19 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 +0.17 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.88 +0.19 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.65 +0.15 45 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.49 +0.19 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 +0.14 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 +0.13 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 +0.16 46 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.80 +0.12 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.66 +0.11 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.53 +0.11 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 +0.09 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 +0.09 46 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 +0.08 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 +0.07 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 +0.05 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.04 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.04 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
TOTAL CALL 687 25,927 +158
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 385 0
27NOV25 13.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.08 -0.07 37 0 468 0
27NOV25 14.50 P 0.17 0.17 0.16 0.17 -0.10 37 85 713 -75
27NOV25 15.00 P 0.33 0.35 0.32 0.32 -0.15 38 14 944 -3
27NOV25 15.50 P 0.55 0.55 0.55 0.55 -0.19 39 15 1,100 +15
27NOV25 16.00 P 0.82 0.90 0.82 0.85 -0.22 39 40 653 +20
27NOV25 16.50 P 1.15 1.15 1.15 1.21 -0.22 41 3 895 -3
27NOV25 17.00 P 0.00 0.00 0.00 1.53 -0.36 32 0 712 0
27NOV25 17.50 P 0.00 0.00 0.00 2.08 -0.28 46 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 2.48 -0.37 36 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 2.97 -0.30 0 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 3.57 -0.18 64 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.09 -0.18 73 0 45 0
27NOV25 20.00 P 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.47 -0.28 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.61 -0.24 104 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.49 -0.37 85 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.49 -0.42 93 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.47 -0.31 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.47 -0.41 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.47 -0.28 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.48 -0.27 113 0 0 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 67 0 0 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 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 123 0
30DEC25 13.50 P 0.00 0.00 0.00 0.19 -0.06 38 0 250 0
30DEC25 14.00 P 0.29 0.29 0.29 0.30 -0.08 38 1 168 -1
30DEC25 14.50 P 0.43 0.43 0.43 0.45 -0.11 38 10 260 +10
30DEC25 15.00 P 0.66 0.66 0.66 0.65 -0.15 39 210 711 +120
30DEC25 15.50 P 0.88 0.88 0.88 0.88 -0.18 39 80 1,475 +80
30DEC25 16.00 P 0.00 0.00 0.00 1.18 -0.20 40 0 187 0
30DEC25 16.50 P 0.00 0.00 0.00 1.51 -0.19 40 0 184 0
30DEC25 17.00 P 0.00 0.00 0.00 1.87 -0.22 41 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 2.19 -0.31 37 0 850 0
30DEC25 18.00 P 0.00 0.00 0.00 2.71 -0.26 43 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.10 -0.33 41 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 3.63 -0.21 47 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.09 -0.23 48 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.48 -0.31 38 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.50 -0.28 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.61 -0.24 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.63 -0.23 75 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.63 -0.28 82 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.63 -0.15 87 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.63 -0.25 92 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.63 -0.18 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.63 -0.12 102 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 51 0
29JAN26 13.50 P 0.00 0.00 0.00 0.37 -0.07 40 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.51 -0.10 40 0 24 0
29JAN26 14.50 P 0.72 0.72 0.72 0.69 -0.13 40 10 56 +10
29JAN26 15.00 P 0.00 0.00 0.00 0.91 -0.16 41 0 395 0
29JAN26 15.50 P 1.18 1.18 1.17 1.17 -0.16 41 14 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.46 -0.18 42 0 799 0
29JAN26 16.50 P 0.00 0.00 0.00 1.79 -0.17 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.14 -0.17 43 0 419 0
29JAN26 17.50 P 0.00 0.00 0.00 2.47 -0.25 42 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.84 -0.30 41 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.25 -0.26 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.73 -0.20 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.12 -0.26 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.52 -0.38 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.57 -0.27 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.61 -0.24 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.63 -0.23 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.27 -0.05 41 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.51 -0.08 41 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.10 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.14 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.09 -0.14 41 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.36 -0.18 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.65 -0.17 42 0 7 0
26FEB26 16.50 P 0.00 0.00 0.00 1.97 -0.15 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.22 -0.25 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.58 -0.24 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.03 -0.18 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.39 -0.26 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.82 -0.31 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.17 -0.28 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.65 -0.30 42 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 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 53 0
30MAR26 12.50 P 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.52 -0.07 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 -0.08 42 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.85 -0.09 42 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 -0.11 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.31 -0.08 43 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.57 -0.13 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.86 -0.16 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.16 -0.19 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.53 -0.14 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.88 -0.19 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 -0.20 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 -0.21 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.94 -0.32 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 -0.26 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.86 -0.25 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.75 -0.25 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.64 -0.30 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.63 -0.24 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.63 -0.28 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.63 -0.15 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.63 -0.25 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.63 -0.18 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.63 -0.12 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.01 46 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.02 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.02 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.02 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.03 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.03 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.06 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.79 -0.06 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.98 -0.05 46 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.09 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.09 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.61 -0.11 46 0 32 0
29JUN26 15.00 P 1.94 1.94 1.89 1.87 -0.11 46 36 71 +17
29JUN26 15.50 P 0.00 0.00 0.00 2.13 -0.13 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.43 -0.13 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.73 -0.14 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.06 -0.15 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 -0.16 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 -0.17 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.10 -0.20 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 -0.18 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 -0.20 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 -0.21 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 -0.23 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 -0.26 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 -0.36 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.76 -0.29 50 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.70 -0.23 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.63 -0.28 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.63 -0.21 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.63 -0.19 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.06 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.06 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.07 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.08 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 -0.08 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 -0.09 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.12 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 -0.15 44 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 -0.18 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.13 -0.17 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.46 -0.19 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 -0.20 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 -0.22 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 -0.19 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.21 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.32 -0.19 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.67 -0.24 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 -0.25 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.32 -0.23 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 -0.27 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 -0.30 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 -0.28 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.77 -0.33 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.68 -0.25 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.63 -0.23 46 0 0 0
TOTAL PUT 518 29,455 +190
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$ 95.54
27NOV25 67.50 C 0.00 0.00 0.00 28.21 +1.99 60 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 25.68 +1.93 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 23.04 +1.81 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 20.55 +1.81 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 18.20 +1.95 28 0 0 0
27NOV25 80.00 C 14.90 14.90 14.90 15.70 +1.95 0 1 0 -1
27NOV25 82.50 C 0.00 0.00 0.00 13.21 +1.94 20 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 10.72 +1.91 19 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 8.28 +1.83 20 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 5.94 +1.61 20 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 3.88 +1.35 20 0 150 0
27NOV25 95.00 C 0.00 0.00 0.00 2.25 +0.92 20 0 275 0
27NOV25 97.50 C 0.74 1.18 0.74 1.14 +0.49 20 165 778 +3
27NOV25 100.00 C 0.43 0.59 0.43 0.50 +0.25 20 8 605 0
27NOV25 102.50 C 0.25 0.25 0.25 0.18 +0.09 20 10 229 0
27NOV25 105.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 419 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
27NOV25 115.00 C 0.01 0.01 0.01 0.01 0.00 29 120 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.60 +1.98 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.62 +2.00 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.14 +1.87 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.67 +2.00 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.19 +1.99 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.70 +1.84 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.24 +1.99 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.76 +1.84 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.30 +1.72 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.83 +1.98 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.36 +1.84 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.89 +1.81 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.46 +1.76 22 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.99 +1.92 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.55 +1.86 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 11.19 +1.77 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 8.95 +1.62 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 6.90 +1.42 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 5.18 +1.31 21 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 3.63 +1.02 21 0 1,301 0
30DEC25 97.50 C 2.17 2.24 2.17 2.43 +0.72 20 110 401 +85
30DEC25 100.00 C 1.42 1.54 1.40 1.60 +0.50 21 30 144 -25
30DEC25 102.50 C 1.00 1.00 1.00 0.98 +0.33 21 1 153 0
30DEC25 105.00 C 0.53 0.71 0.53 0.57 +0.21 21 338 815 -325
30DEC25 107.50 C 0.46 0.46 0.46 0.31 +0.12 21 30 1,546 -30
30DEC25 110.00 C 0.00 0.00 0.00 0.16 +0.06 21 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.06 +1.82 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.63 +1.81 15 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.23 +1.81 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.83 +1.79 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.45 +1.99 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.97 +1.78 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.73 +1.68 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.63 +1.53 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.72 +1.36 21 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 6.10 +1.30 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 4.61 +1.07 21 0 0 0
29JAN26 97.50 C 3.28 3.28 3.28 3.39 +0.82 21 1 4 +1
29JAN26 100.00 C 0.00 0.00 0.00 2.49 +0.64 21 0 53 0
29JAN26 102.50 C 0.00 0.00 0.00 1.75 +0.47 21 0 1 0
29JAN26 105.00 C 1.20 1.24 1.20 1.19 +0.34 21 3 5 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.78 +0.23 21 0 271 0
29JAN26 110.00 C 0.63 0.69 0.63 0.50 +0.16 21 90 571 +90
29JAN26 112.50 C 0.00 0.00 0.00 0.31 +0.10 21 0 225 0
29JAN26 115.00 C 0.00 0.00 0.00 0.19 +0.06 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.36 +1.83 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.96 +1.82 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.56 +1.79 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.19 +1.76 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.87 +2.00 24 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.41 +1.72 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.26 +1.60 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.25 +1.46 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.42 +1.30 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.79 +1.17 21 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 5.39 +1.05 21 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.17 +0.86 21 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 3.21 +0.69 21 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 2.43 +0.52 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.78 +0.41 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.28 +0.31 21 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.90 +0.22 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.62 +0.16 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.42 +0.12 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.27 +0.07 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.65 +1.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.21 +1.92 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.77 +1.90 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.33 +1.89 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.88 +1.85 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.68 +1.83 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.07 +1.82 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.68 +1.79 27 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 24.29 +1.79 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.93 +1.73 26 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 19.63 +2.01 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.36 +1.93 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.01 +1.65 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 12.97 +1.55 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.07 +1.43 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 9.33 +1.29 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 7.77 +1.16 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.38 +1.01 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 5.17 +0.87 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.14 +0.84 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.28 +0.70 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.57 +0.47 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.02 +0.41 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.54 +0.33 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.16 +0.26 23 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.86 +0.22 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.62 +0.15 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.45 +0.11 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.32 +0.08 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.55 +1.85 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.19 +1.85 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.82 +1.59 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.49 +1.79 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.21 +1.78 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.94 +1.70 25 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 20.75 +1.65 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.63 +1.87 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.60 +1.76 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 14.49 +1.43 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.73 +1.32 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.11 +1.23 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.61 +1.12 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.24 +0.97 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 7.04 +0.87 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.98 +0.81 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.02 +0.71 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.32 +0.69 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.60 +0.54 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.95 +0.42 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.44 +0.38 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.99 +0.36 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.56 +0.24 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.27 +0.22 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.00 +0.15 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.01 +1.78 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.75 +1.81 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.30 +1.55 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.34 +1.71 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.25 +1.87 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.23 +1.57 24 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 17.32 +1.65 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 15.49 +1.51 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.86 +1.43 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.32 +1.31 24 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 10.95 +1.28 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.66 +1.15 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.51 +1.08 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.46 +0.99 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.50 +0.97 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.58 +0.67 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.89 +0.59 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.15 +0.48 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.64 +0.48 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.24 +0.64 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.68 +0.46 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.30 +0.43 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.96 +0.37 24 0 0 0
TOTAL CALL 907 12,713 -199
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 619 0
27NOV25 87.50 P 0.00 0.00 0.00 0.06 -0.13 20 0 940 0
27NOV25 90.00 P 0.33 0.33 0.33 0.23 -0.35 20 20 281 0
27NOV25 92.50 P 1.06 1.06 0.83 0.68 -0.69 20 4 141 +2
27NOV25 95.00 P 1.91 1.91 1.70 1.52 -1.18 20 3 99 0
27NOV25 97.50 P 0.00 0.00 0.00 2.93 -1.45 20 0 102 0
27NOV25 100.00 P 0.00 0.00 0.00 4.79 -1.75 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 7.02 -1.90 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 9.46 -1.96 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 11.96 -1.96 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 14.46 -1.96 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 17.16 -2.09 45 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 19.62 -2.13 48 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 21.96 -2.29 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 24.66 -2.21 58 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 26.96 -2.40 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 400 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 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 119 0
30DEC25 80.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.09 -0.09 21 0 547 0
30DEC25 85.00 P 0.45 0.45 0.45 0.21 -0.20 21 1 1,749 0
30DEC25 87.50 P 0.00 0.00 0.00 0.47 -0.34 21 0 1,184 0
30DEC25 90.00 P 0.00 0.00 0.00 0.93 -0.55 21 0 257 0
30DEC25 92.50 P 0.00 0.00 0.00 1.64 -0.81 21 0 295 0
30DEC25 95.00 P 0.00 0.00 0.00 2.59 -1.11 20 0 219 0
30DEC25 97.50 P 0.00 0.00 0.00 3.91 -1.31 20 0 216 0
30DEC25 100.00 P 0.00 0.00 0.00 5.59 -1.50 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 7.52 -1.68 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 9.67 -1.82 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 12.00 -1.92 20 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 14.46 -2.20 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.16 -2.09 31 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.64 -2.11 33 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.13 -2.12 36 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.66 -2.21 39 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.13 -2.23 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.06 -0.05 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.13 -0.10 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.27 -0.17 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.52 -0.29 21 0 985 0
29JAN26 87.50 P 0.00 0.00 0.00 0.92 -0.43 21 0 97 0
29JAN26 90.00 P 0.00 0.00 0.00 1.51 -0.62 21 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 2.32 -0.82 21 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.33 -1.06 21 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 4.63 -1.28 21 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 6.21 -1.38 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 8.02 -1.55 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.02 -1.69 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.20 -1.81 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.52 -2.14 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.16 -2.09 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.64 -2.11 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.13 -2.12 31 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.66 -2.21 33 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.13 -2.23 35 0 0 0
26FEB26 70.00 P 0.21 0.21 0.21 0.02 -0.01 23 10 10 +10
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.14 -0.10 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.27 -0.17 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.49 -0.25 21 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 0.83 -0.37 21 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 1.33 -0.51 21 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 2.01 -0.68 22 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.89 -0.82 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 3.89 -1.07 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 5.18 -1.20 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 6.71 -1.35 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.43 -1.51 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.35 -1.64 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.44 -1.74 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.67 -1.99 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.16 -2.09 24 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.64 -2.11 26 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.13 -2.12 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 -0.05 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.18 -0.09 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.32 -0.15 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.54 -0.23 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 0.86 -0.32 23 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 1.30 -0.44 23 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 1.90 -0.56 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 2.66 -0.71 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.50 -0.84 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.63 -0.97 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.93 -1.12 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.42 -1.25 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.08 -1.38 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.90 -1.51 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.87 -1.63 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.98 -1.73 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.25 -2.00 23 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.65 -2.10 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.14 -2.11 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.66 -2.21 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.13 -2.23 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.07 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.12 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 -0.16 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.63 -0.25 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.96 -0.30 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.37 -0.38 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.89 -0.46 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.52 -0.58 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.27 -0.73 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.16 -0.77 23 0 1 0
29JUN26 92.50 P 5.32 5.32 5.32 5.11 -0.88 23 2 0 -2
29JUN26 95.00 P 0.00 0.00 0.00 6.27 -1.02 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.56 -1.15 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.02 -1.21 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.58 -1.33 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.26 -1.43 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.08 -1.48 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.09 -1.49 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.10 -1.55 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.22 -1.76 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.36 -1.89 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.70 -2.17 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.14 -2.22 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.08 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.61 -0.13 24 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.87 -0.16 24 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 -0.26 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.68 -0.26 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.22 -0.31 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 -0.42 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.60 -0.48 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.48 -0.55 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.45 -0.68 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.39 -0.71 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.59 -0.82 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.90 -0.90 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.33 -0.99 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.85 -1.09 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.50 -1.15 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.21 -1.63 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.23 -1.52 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.30 -1.13 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.08 -1.41 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.33 -1.44 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.42 -1.45 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.36 -2.00 23 0 0 0
TOTAL PUT 40 14,819 +10
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$ 13.05
27NOV25 9.00 C 0.00 0.00 0.00 4.07 +0.25 57 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.82 +0.25 51 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.57 +0.25 45 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.32 +0.25 36 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.07 +0.25 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.57 +0.25 0 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.06 +0.26 0 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.56 +0.24 0 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.11 +0.24 27 0 56 0
27NOV25 12.50 C 0.59 0.59 0.59 0.68 +0.17 25 15 411 +15
27NOV25 13.00 C 0.27 0.35 0.25 0.36 +0.11 25 120 1,080 -6
27NOV25 13.50 C 0.12 0.17 0.12 0.17 +0.05 26 8 1,299 0
27NOV25 14.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 1,460 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 0.00 26 0 449 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 816 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 564 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.10 +0.26 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.88 +0.28 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.60 +0.25 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.36 +0.26 36 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.12 +0.28 37 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 2.57 +0.20 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.17 +0.28 33 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 1.68 +0.23 27 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.28 +0.21 28 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.93 +0.18 29 0 46 0
30DEC25 13.00 C 0.51 0.55 0.51 0.64 +0.13 29 16 794 +1
30DEC25 13.50 C 0.00 0.00 0.00 0.42 +0.08 29 0 625 0
30DEC25 14.00 C 0.26 0.26 0.26 0.27 +0.06 29 1 438 0
30DEC25 14.50 C 0.16 0.17 0.16 0.16 +0.04 29 3 213 +3
30DEC25 15.00 C 0.11 0.11 0.11 0.09 +0.02 29 14 158 -14
30DEC25 15.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 102 0
30DEC25 16.00 C 0.04 0.04 0.04 0.03 +0.01 30 160 561 +102
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 82 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.13 +0.25 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.88 +0.27 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.63 +0.26 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.39 +0.26 29 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.19 +0.30 37 0 6 0
29JAN26 10.50 C 0.00 0.00 0.00 2.61 +0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.22 +0.23 29 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 1.82 +0.23 30 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.44 +0.20 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.12 +0.17 30 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.83 +0.11 30 0 315 0
29JAN26 13.50 C 0.53 0.60 0.53 0.60 +0.07 29 16 136 +1
29JAN26 14.00 C 0.41 0.41 0.41 0.44 +0.05 30 9 65 +9
29JAN26 14.50 C 0.27 0.27 0.27 0.31 +0.04 30 7 17 +5
29JAN26 15.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 76 0
29JAN26 15.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 1 0
29JAN26 16.00 C 0.12 0.12 0.12 0.09 +0.01 30 6 81 +6
29JAN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 4.16 +0.27 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.91 +0.29 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.42 +0.25 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.19 +0.30 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.75 +0.29 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.26 +0.20 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.87 +0.17 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.56 +0.18 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.26 +0.16 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.00 +0.14 31 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.78 +0.11 31 0 13 0
26FEB26 14.00 C 0.00 0.00 0.00 0.60 +0.08 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.45 +0.06 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 1 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.23 +0.29 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.95 +0.23 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.70 +0.20 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.46 +0.19 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.31 +0.27 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.83 +0.20 31 0 24 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 +0.13 29 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 +0.16 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.72 +0.16 32 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 1.42 +0.15 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.17 +0.11 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 +0.05 31 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.76 +0.08 32 0 100 0
30MAR26 14.50 C 0.61 0.61 0.61 0.61 +0.08 32 15 15 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.48 +0.06 32 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 132 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 80 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 95 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 16 0
30MAR26 18.00 C 0.14 0.14 0.14 0.09 +0.01 32 2 26 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 +0.19 30 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.06 +0.19 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.84 +0.19 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 +0.16 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.41 +0.18 34 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 +0.18 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.64 +0.18 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 +0.11 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 +0.12 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 +0.06 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.41 +0.06 33 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 +0.04 33 1,500 1,506 +1,497
29JUN26 14.00 C 0.00 0.00 0.00 1.02 +0.04 33 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.07 34 0 102 0
29JUN26 15.00 C 0.00 0.00 0.00 0.74 +0.05 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 +0.05 34 0 52 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.03 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 +0.21 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 +0.21 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 +0.19 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 +0.19 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.18 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 +0.13 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 +0.09 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.45 +0.10 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.18 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 +0.16 36 0 110 0
29SEP26 13.00 C 1.64 1.64 1.64 1.71 +0.06 35 10 381 -10
29SEP26 13.50 C 0.00 0.00 0.00 1.54 +0.12 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 +0.06 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 +0.08 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 +0.05 35 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.02 35 0 135 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.01 35 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.01 36 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 8 0
TOTAL CALL 1,902 19,703 +1,626
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
27NOV25 11.50 P 0.02 0.02 0.02 0.01 -0.01 28 9 502 -4
27NOV25 12.00 P 0.05 0.05 0.04 0.04 -0.03 27 17 598 -16
27NOV25 12.50 P 0.15 0.15 0.13 0.11 -0.09 25 163 1,090 +61
27NOV25 13.00 P 0.35 0.35 0.32 0.31 -0.14 27 135 483 -112
27NOV25 13.50 P 0.00 0.00 0.00 0.60 -0.21 27 0 454 0
27NOV25 14.00 P 1.10 1.10 1.10 1.01 -0.25 29 2 613 0
27NOV25 14.50 P 0.00 0.00 0.00 1.50 -0.25 36 0 255 0
27NOV25 15.00 P 0.00 0.00 0.00 2.01 -0.23 46 0 390 0
27NOV25 15.50 P 0.00 0.00 0.00 2.52 -0.22 55 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.99 -0.25 56 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.55 -0.19 75 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.05 -0.19 82 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.52 -0.22 82 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.95 -0.29 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.45 -0.29 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.95 -0.29 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.53 -0.21 107 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 42 0
30DEC25 11.50 P 0.09 0.09 0.09 0.08 -0.03 28 6 195 +2
30DEC25 12.00 P 0.18 0.18 0.18 0.17 -0.06 29 3 532 0
30DEC25 12.50 P 0.31 0.31 0.31 0.30 -0.11 28 1 274 +1
30DEC25 13.00 P 0.00 0.00 0.00 0.52 -0.15 28 0 611 0
30DEC25 13.50 P 0.94 0.94 0.94 0.80 -0.20 28 15 335 +15
30DEC25 14.00 P 0.00 0.00 0.00 1.18 -0.20 30 0 309 0
30DEC25 14.50 P 0.00 0.00 0.00 1.57 -0.25 30 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 2.01 -0.27 31 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 2.52 -0.24 37 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 3.03 -0.22 43 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 3.55 -0.19 49 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 4.05 -0.19 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.52 -0.22 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.95 -0.29 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.45 -0.29 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.10 -0.22 75 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.53 -0.21 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.95 -0.38 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.95 -0.30 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.95 -0.25 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.01 -0.19 88 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.04 -0.18 99 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 12.01 -0.33 98 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.96 -0.28 90 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 29 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.17 -0.06 30 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.29 -0.08 30 0 85 0
29JAN26 12.50 P 0.00 0.00 0.00 0.46 -0.11 30 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.68 -0.16 30 0 160 0
29JAN26 13.50 P 0.00 0.00 0.00 0.99 -0.16 31 0 119 0
29JAN26 14.00 P 0.00 0.00 0.00 1.32 -0.20 31 0 14 0
29JAN26 14.50 P 0.00 0.00 0.00 1.71 -0.22 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.13 -0.23 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.55 -0.25 33 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.03 -0.28 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.55 -0.21 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.05 -0.20 45 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.52 -0.22 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.95 -0.35 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.06 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.39 -0.08 30 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.81 -0.14 31 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 1.10 -0.16 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.41 -0.21 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.78 -0.23 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.21 -0.21 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.65 -0.23 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.09 -0.25 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.55 -0.26 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 -0.20 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.53 -0.21 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 30 0
30MAR26 10.00 P 0.11 0.11 0.11 0.10 -0.02 33 15 65 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.35 -0.07 31 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 -0.08 32 0 102 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.10 32 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.10 32 0 161 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 -0.12 33 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 -0.18 33 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.94 -0.17 34 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 -0.20 34 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 -0.19 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 -0.20 36 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 -0.19 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.09 -0.16 39 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.56 -0.18 40 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.96 -0.34 34 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.51 -0.23 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.10 -0.22 50 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.53 -0.21 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.95 -0.38 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.95 -0.30 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.95 -0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.01 -0.19 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.04 -0.18 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.04 -0.30 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.96 -0.28 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.04 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.05 33 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 -0.07 33 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.11 33 0 237 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 -0.13 33 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 -0.15 33 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.16 33 1,650 1,827 +1,650
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.15 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 2.10 -0.16 35 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 -0.17 34 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.85 -0.15 36 0 0 0
29JUN26 15.50 P 3.30 3.30 3.30 3.25 -0.21 36 2 2 +2
29JUN26 16.00 P 0.00 0.00 0.00 3.64 -0.18 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 -0.15 37 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 -0.21 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.95 -0.19 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.31 -0.25 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.85 -0.18 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.30 -0.18 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 -0.19 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.20 -0.19 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.06 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.06 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.07 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.10 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 -0.11 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.09 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 -0.15 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.12 37 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 -0.15 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 -0.14 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.15 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.19 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 -0.20 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 -0.20 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.22 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.23 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 -0.22 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 -0.22 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.06 41 0 0 0
TOTAL PUT 2,018 12,572 +1,614
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$ 50.65
27NOV25 40.00 C 0.00 0.00 0.00 10.73 +0.54 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.73 +0.54 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.74 +0.55 29 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.74 +0.33 24 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.74 +0.55 17 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.74 +0.54 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.65 +0.45 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 3.75 +0.55 13 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 2.75 +0.59 9 0 109 0
27NOV25 49.00 C 1.68 1.68 1.68 1.74 +0.48 0 8 72 0
27NOV25 50.00 C 0.67 0.95 0.67 0.92 +0.33 9 124 440 +62
27NOV25 52.50 C 0.06 0.06 0.05 0.05 +0.03 10 16 267 +16
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 15 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 40 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 13.75 +0.56 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.76 +0.25 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.77 +0.46 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.86 +0.55 19 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.86 +0.66 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.02 +0.70 32 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.78 +0.37 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.08 +0.81 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.80 +0.52 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.82 +0.46 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.84 +0.46 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.90 +0.43 0 0 42 0
30DEC25 49.00 C 2.00 2.00 2.00 2.08 +0.39 10 15 20 0
30DEC25 50.00 C 1.36 1.40 1.36 1.37 +0.34 10 6 200 0
30DEC25 52.50 C 0.30 0.30 0.30 0.33 +0.12 11 61 389 0
30DEC25 55.00 C 0.00 0.00 0.00 0.04 +0.02 11 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 13 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.95 +0.60 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.91 +0.60 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.02 +0.67 19 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.00 +0.59 10 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.08 +0.67 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.84 +0.42 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 4.90 +0.47 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.06 +0.54 9 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.13 +0.40 9 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.39 +0.36 11 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 1.65 +0.29 10 0 15 0
29JAN26 52.50 C 0.55 0.57 0.55 0.57 +0.13 11 45 71 +5
29JAN26 55.00 C 0.19 0.19 0.19 0.12 +0.03 11 15 18 +15
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 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 19 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.01 +0.66 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.05 +0.56 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.04 +0.56 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.06 +0.48 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.09 +0.68 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.09 +0.61 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.21 +0.66 11 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.27 +0.58 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.41 +0.47 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.56 +0.34 10 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.90 +0.29 10 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.79 +0.17 11 0 0 0
26FEB26 55.00 C 0.26 0.26 0.26 0.23 +0.06 11 6 6 +6
26FEB26 57.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 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 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.08 +0.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.11 +0.57 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.15 +0.63 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.18 +0.60 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.17 +0.57 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.17 +0.52 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.22 +0.57 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.25 +0.55 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.26 +0.51 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.35 +0.55 10 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.47 +0.52 11 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.63 +0.43 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.00 +0.43 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.27 +0.31 12 0 0 0
30MAR26 52.50 C 1.03 1.03 1.03 1.09 +0.24 12 1 182 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.45 +0.12 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 +0.05 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 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 11.34 +0.52 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 10.37 +0.47 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.39 +0.47 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.38 +0.44 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.47 +0.50 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.59 +0.51 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.66 +0.52 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.86 +0.55 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.10 +0.55 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.38 +0.43 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.73 +0.39 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.48 +0.30 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.67 +0.12 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 +0.07 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 +0.04 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.50 +0.62 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.45 +0.54 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.40 +0.48 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.49 +0.55 10 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.56 +0.59 12 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.59 +0.50 10 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 5.66 +0.47 10 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.00 +0.57 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.24 +0.40 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.55 +0.35 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.93 +0.31 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.71 +0.25 13 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 +0.12 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.07 12 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 +0.03 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +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 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 297 2,438 +105
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 14 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 193 0
27NOV25 49.00 P 0.06 0.06 0.04 0.04 -0.06 10 83 481 0
27NOV25 50.00 P 0.28 0.28 0.24 0.21 -0.19 10 125 415 +3
27NOV25 52.50 P 2.00 2.00 2.00 1.91 -0.56 13 4 109 0
27NOV25 55.00 P 4.45 4.45 4.45 4.48 -0.54 28 10 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.97 -0.56 38 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.45 -0.58 46 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.21 -0.30 68 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.78 -0.24 80 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.95 -0.58 69 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.46 -0.81 77 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.22 -0.18 101 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.92 -0.10 118 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 -0.02 12 0 154 0
30DEC25 48.00 P 0.00 0.00 0.00 0.09 -0.06 11 0 149 0
30DEC25 49.00 P 0.30 0.30 0.22 0.23 -0.12 11 15 170 +5
30DEC25 50.00 P 0.57 0.57 0.50 0.52 -0.22 11 43 167 -8
30DEC25 52.50 P 0.00 0.00 0.00 2.04 -0.48 12 0 111 0
30DEC25 55.00 P 0.00 0.00 0.00 4.48 -0.56 19 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.97 -0.56 26 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.63 -0.57 37 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.21 -0.30 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.78 -0.28 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.26 -0.27 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.48 -0.81 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.22 -0.62 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.92 -0.10 77 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.24 -0.29 76 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 11 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.03 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 -0.06 11 0 78 0
29JAN26 48.00 P 0.25 0.25 0.18 0.18 -0.12 11 34 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.37 -0.18 11 0 47 0
29JAN26 50.00 P 0.00 0.00 0.00 0.69 -0.26 11 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 2.14 -0.47 12 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 4.48 -0.56 16 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.97 -0.56 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.63 -0.57 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.21 -0.33 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.78 -0.28 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.26 -0.66 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.59 -0.70 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.35 -0.49 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 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 13 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.03 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 -0.06 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.27 -0.11 11 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.49 -0.17 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.82 -0.23 11 0 12 0
26FEB26 52.50 P 0.00 0.00 0.00 2.24 -0.43 12 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.48 -0.56 15 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.06 -0.47 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.63 -0.57 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.21 -0.33 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.78 -0.28 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.26 -0.66 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.59 -0.70 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.35 -0.49 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 19 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 17 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 13 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.03 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.06 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 -0.11 12 0 8 0
30MAR26 49.00 P 0.67 0.67 0.67 0.67 -0.18 12 2 103 -2
30MAR26 50.00 P 0.00 0.00 0.00 1.05 -0.18 12 0 70 0
30MAR26 52.50 P 0.00 0.00 0.00 2.45 -0.28 13 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 4.48 -0.56 14 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.06 -0.47 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.63 -0.57 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.21 -0.33 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.78 -0.28 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.26 -0.66 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.59 -0.70 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.35 -0.49 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.92 -0.10 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.24 -0.29 51 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 0.05 -0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 -0.03 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.04 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 -0.06 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 -0.08 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.11 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.15 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 -0.19 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.16 -0.23 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.73 -0.38 12 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 5.76 -0.54 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.87 -0.65 12 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.37 -0.55 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.69 -0.66 14 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.09 -0.54 12 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.63 -0.49 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.07 -0.46 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.51 -0.59 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.96 -0.47 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.03 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.04 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.06 12 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.07 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.41 -0.11 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.60 -0.12 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.83 -0.16 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.12 -0.19 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.56 -0.19 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.95 -0.27 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.44 -0.32 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.97 -0.54 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 6.03 -0.48 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.23 -0.52 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.55 -0.59 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.93 -0.64 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.31 -0.66 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.74 -0.38 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 -0.46 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.51 -0.59 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.03 -0.40 24 0 0 0
TOTAL PUT 316 4,188 -2
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$ 25.72
27NOV25 17.50 C 0.00 0.00 0.00 8.44 +0.80 111 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.73 +0.55 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.24 +0.59 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.93 +0.77 90 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.45 +0.67 86 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.93 +0.78 77 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.73 +0.55 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.88 +0.71 49 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 2.88 +0.65 38 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.90 +0.51 28 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 1.11 +0.35 26 0 137 0
27NOV25 26.00 C 0.48 0.57 0.48 0.57 +0.21 27 8 212 +3
27NOV25 27.00 C 0.23 0.24 0.22 0.25 +0.10 27 63 259 +51
27NOV25 28.00 C 0.09 0.09 0.09 0.09 +0.04 27 10 207 +6
27NOV25 29.00 C 0.04 0.04 0.04 0.03 +0.01 28 5 110 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.57 +0.84 95 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.01 +0.78 84 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.58 +0.85 86 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.89 +0.66 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.44 +0.69 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.05 +0.82 69 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.45 +0.74 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.96 +0.72 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.51 +0.73 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.98 +0.73 47 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.75 +0.52 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.02 +0.62 35 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 3.09 +0.58 31 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.22 +0.43 27 0 111 0
30DEC25 25.00 C 1.40 1.50 1.40 1.50 +0.31 26 2 232 +1
30DEC25 26.00 C 0.00 0.00 0.00 1.00 +0.26 27 0 413 0
30DEC25 27.00 C 0.00 0.00 0.00 0.61 +0.17 26 0 290 0
30DEC25 28.00 C 0.00 0.00 0.00 0.36 +0.11 27 0 102 0
30DEC25 29.00 C 0.00 0.00 0.00 0.20 +0.06 27 0 679 0
30DEC25 30.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 25 0
30DEC25 31.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.52 +0.73 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.08 +0.85 54 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.54 +0.83 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.96 +0.72 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.59 +0.81 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.09 +0.71 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.11 +0.82 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.18 +0.62 32 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 3.32 +0.55 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.47 +0.42 27 0 95 0
29JAN26 25.00 C 1.74 1.74 1.74 1.82 +0.32 27 15 31 +15
29JAN26 26.00 C 0.00 0.00 0.00 1.32 +0.28 27 0 0 0
29JAN26 27.00 C 0.82 0.82 0.82 0.91 +0.20 27 1 1 +1
29JAN26 28.00 C 0.00 0.00 0.00 0.61 +0.15 27 0 15 0
29JAN26 29.00 C 0.37 0.37 0.35 0.40 +0.10 27 239 468 +239
29JAN26 30.00 C 0.00 0.00 0.00 0.25 +0.06 27 0 229 0
29JAN26 31.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.08 +0.68 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.54 +0.68 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.02 +0.65 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.64 +0.73 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.09 +0.64 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.17 +0.56 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.18 +0.35 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.41 +0.36 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.70 +0.41 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.07 +0.34 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.57 +0.28 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.15 +0.23 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.83 +0.17 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.59 +0.13 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.40 +0.09 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.57 +0.84 50 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.01 +0.77 42 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.58 +0.81 45 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.17 +0.93 47 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.64 +0.84 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.11 +0.71 38 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.69 +0.81 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.22 +0.80 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.76 +0.73 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.24 +0.75 33 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.25 +0.60 28 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.55 +0.59 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.77 +0.51 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.92 +0.27 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.39 +0.31 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.89 +0.27 28 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.46 +0.21 28 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.10 +0.13 28 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.85 +0.13 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.64 +0.11 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.47 +0.08 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.34 +0.06 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.72 +0.55 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.17 +0.48 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.67 +0.43 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.26 +0.48 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.79 +0.46 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 +0.46 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.92 +0.50 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.55 +0.53 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.66 +0.47 30 0 0 0
29JUN26 22.00 C 4.81 4.81 4.81 4.81 +0.39 28 1 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.13 +0.41 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.46 +0.37 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.87 +0.40 28 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.35 +0.34 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.84 +0.22 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.48 +0.15 27 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.21 +0.16 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.95 +0.13 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.74 +0.11 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.78 +0.51 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.29 +0.48 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.84 +0.46 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.39 +0.44 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 +0.38 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.55 +0.41 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.76 +0.42 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.12 +0.51 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.44 +0.50 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.70 +0.45 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 +0.40 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.84 +0.54 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.34 +0.43 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 +0.38 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 +0.36 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.44 +0.33 30 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.20 +0.28 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.26 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 +0.22 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 +0.20 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 +0.16 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.16 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.13 30 0 0 0
TOTAL CALL 344 5,141 +316
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 136 0
27NOV25 24.00 P 0.13 0.13 0.13 0.11 -0.14 26 8 229 -4
27NOV25 25.00 P 0.38 0.38 0.38 0.34 -0.26 26 5 94 -1
27NOV25 26.00 P 0.87 0.87 0.87 0.80 -0.41 27 15 77 0
27NOV25 27.00 P 0.00 0.00 0.00 1.48 -0.53 27 0 83 0
27NOV25 28.00 P 0.00 0.00 0.00 2.33 -0.59 27 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.28 -0.58 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.28 -0.60 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.32 -0.57 48 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.28 -0.62 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.32 -0.58 60 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.32 -0.58 66 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.28 -0.62 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.28 -0.62 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.28 -0.60 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 24 0
30DEC25 22.00 P 0.10 0.10 0.10 0.07 -0.05 27 3 61 +3
30DEC25 23.00 P 0.00 0.00 0.00 0.17 -0.10 27 0 81 0
30DEC25 24.00 P 0.40 0.40 0.40 0.36 -0.19 26 5 141 +5
30DEC25 25.00 P 0.00 0.00 0.00 0.67 -0.29 26 0 227 0
30DEC25 26.00 P 0.00 0.00 0.00 1.15 -0.34 26 0 358 0
30DEC25 27.00 P 0.00 0.00 0.00 1.76 -0.46 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.52 -0.49 26 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.30 -0.72 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.30 -0.62 26 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.32 -0.58 33 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.28 -0.79 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.32 -0.74 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.32 -0.58 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.28 -0.68 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.28 -0.76 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.28 -0.60 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 27 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 27 0
29JAN26 23.00 P 0.00 0.00 0.00 0.32 -0.14 27 0 30 0
29JAN26 24.00 P 0.00 0.00 0.00 0.56 -0.21 27 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.92 -0.28 27 0 35 0
29JAN26 26.00 P 1.45 1.45 1.45 1.40 -0.32 27 8 40 +8
29JAN26 27.00 P 2.00 2.00 1.96 1.96 -0.45 26 30 45 +30
29JAN26 28.00 P 0.00 0.00 0.00 2.74 -0.51 28 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.41 -0.71 24 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.34 -0.67 25 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.32 -0.70 28 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.28 -0.79 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.32 -0.78 35 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.32 -0.62 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.28 -0.77 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.26 -0.09 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.46 -0.14 27 0 11 0
26FEB26 24.00 P 0.00 0.00 0.00 0.72 -0.21 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.09 -0.28 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.58 -0.34 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.15 -0.42 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.77 -0.57 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.51 -0.70 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.34 -0.67 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.49 -0.54 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.29 -0.78 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.32 -0.78 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.32 -0.62 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 -0.01 28 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 -0.09 28 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.41 -0.13 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.64 -0.14 28 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.97 -0.16 29 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.35 -0.27 28 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.84 -0.32 28 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.42 -0.34 28 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.06 -0.53 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.76 -0.60 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.57 -0.54 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.49 -0.64 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.37 -0.70 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.32 -0.78 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.32 -0.62 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.28 -0.77 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.28 -0.76 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.28 -0.71 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.11 27 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 -0.13 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 -0.14 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.07 -0.21 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.45 -0.25 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.90 -0.37 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.50 -0.35 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.11 -0.28 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.66 -0.41 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.37 -0.42 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.11 -0.46 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.89 -0.49 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.71 -0.50 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.56 -0.54 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.43 -0.52 12 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.39 -0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.32 -0.76 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.33 -0.71 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 0.00 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 0.00 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 0.00 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 -0.01 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 -0.02 30 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.92 -0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.21 -0.10 29 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 -0.14 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.98 -0.15 29 0 71 0
29SEP26 25.00 P 2.42 2.42 2.42 2.47 -0.17 29 3 33 0
29SEP26 26.00 P 0.00 0.00 0.00 3.07 -0.16 29 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.57 -0.25 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.19 -0.41 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.91 -0.45 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.71 -0.36 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.45 -0.45 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.14 -0.51 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.02 -0.54 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.90 -0.48 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.68 -0.57 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.64 -0.47 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 -0.63 23 0 0 0
TOTAL PUT 77 3,044 +41
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$ 433.00
07NOV25 300.00 C 0.00 0.00 0.00 133.03 +8.83 188 0 0 0
07NOV25 310.00 C 0.00 0.00 0.00 123.03 +8.23 0 0 0 0
07NOV25 320.00 C 0.00 0.00 0.00 113.03 +9.37 0 0 0 0
07NOV25 330.00 C 0.00 0.00 0.00 103.03 +8.93 0 0 0 0
07NOV25 340.00 C 0.00 0.00 0.00 95.82 +9.64 341 0 0 0
07NOV25 350.00 C 0.00 0.00 0.00 83.03 +7.15 0 0 0 0
07NOV25 360.00 C 0.00 0.00 0.00 73.04 +7.45 111 0 0 0
07NOV25 370.00 C 0.00 0.00 0.00 63.04 +7.75 94 0 0 0
07NOV25 380.00 C 0.00 0.00 0.00 53.04 +8.03 77 0 0 0
07NOV25 390.00 C 0.00 0.00 0.00 43.04 +9.29 61 0 0 0
07NOV25 400.00 C 30.90 30.90 30.90 33.05 +8.46 55 1 41 -1
07NOV25 410.00 C 21.00 21.00 21.00 23.08 +8.41 45 1 142 0
07NOV25 420.00 C 11.50 14.00 10.50 13.21 +7.18 35 93 541 -29
07NOV25 430.00 C 3.73 5.00 2.64 4.03 +2.43 24 371 1,673 -58
07NOV25 440.00 C 0.60 0.88 0.34 0.78 +0.44 33 1,448 2,623 +321
07NOV25 450.00 C 0.27 0.27 0.10 0.17 +0.11 42 242 1,572 -8
07NOV25 460.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 638 0
07NOV25 470.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 670 0
07NOV25 480.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
07NOV25 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
07NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14NOV25 300.00 C 0.00 0.00 0.00 134.41 +8.41 140 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 126.94 +9.65 167 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 113.62 +6.62 98 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 106.36 +9.65 136 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 95.82 +9.40 118 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 85.18 +9.30 99 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 73.43 +7.56 56 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 65.25 +9.62 79 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 53.27 +7.81 0 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 43.57 +8.58 37 0 0 0
14NOV25 400.00 C 30.64 33.00 30.64 33.85 +8.82 34 19 19 +15
14NOV25 410.00 C 22.02 22.02 22.02 23.90 +7.05 26 1 8 -1
14NOV25 420.00 C 13.60 15.20 13.60 15.23 +6.03 25 22 157 +20
14NOV25 430.00 C 6.00 8.70 6.00 8.00 +3.47 24 95 555 +24
14NOV25 440.00 C 3.30 4.00 2.90 3.89 +1.89 25 920 595 +279
14NOV25 450.00 C 1.45 1.72 1.22 1.71 +0.83 27 250 660 +143
14NOV25 460.00 C 0.71 0.76 0.65 0.70 +0.36 28 328 452 +324
14NOV25 470.00 C 0.36 0.36 0.36 0.29 +0.16 30 7 54 +7
14NOV25 480.00 C 0.24 0.24 0.24 0.11 +0.06 31 5 10 +3
14NOV25 490.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 29 0
14NOV25 500.00 C 0.13 0.13 0.13 0.02 +0.01 34 15 15 +15
14NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 138.36 +7.79 0 0 300 0
27NOV25 300.00 C 0.00 0.00 0.00 134.54 +6.57 83 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 126.94 +9.24 100 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 114.54 +7.11 70 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 106.36 +9.19 81 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 95.82 +8.89 70 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 85.18 +8.46 58 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 74.87 +8.52 49 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 65.25 +9.62 46 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 54.94 +8.34 37 0 37 0
27NOV25 390.00 C 0.00 0.00 0.00 45.49 +8.22 35 0 151 0
27NOV25 400.00 C 35.13 35.13 35.13 35.52 +7.34 28 15 132 -3
27NOV25 410.00 C 25.30 25.30 25.30 26.88 +7.52 27 1 378 -1
27NOV25 420.00 C 18.00 18.52 17.09 18.51 +5.46 24 106 1,543 -46
27NOV25 430.00 C 11.00 12.55 10.42 12.21 +3.55 24 174 5,557 -35
27NOV25 440.00 C 7.08 8.00 6.45 7.90 +2.82 25 483 3,262 +56
27NOV25 450.00 C 4.05 5.00 4.05 5.04 +1.86 26 522 5,845 -37
27NOV25 460.00 C 2.65 3.01 2.37 3.15 +1.25 27 419 3,909 +229
27NOV25 470.00 C 1.68 1.90 1.67 1.95 +0.86 29 112 6,570 +91
27NOV25 480.00 C 1.20 1.28 1.12 1.24 +0.62 30 466 10,740 +81
27NOV25 490.00 C 0.78 0.97 0.78 0.80 +0.46 31 102 4,147 -30
27NOV25 500.00 C 0.56 0.69 0.56 0.50 +0.31 32 217 3,325 -90
27NOV25 510.00 C 0.00 0.00 0.00 0.31 +0.20 33 0 6,595 0
27NOV25 520.00 C 0.00 0.00 0.00 0.20 +0.14 34 0 1,503 0
27NOV25 530.00 C 0.00 0.00 0.00 0.13 +0.09 35 0 636 0
27NOV25 540.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 475 0
27NOV25 550.00 C 0.24 0.24 0.24 0.06 +0.05 37 2 352 0
27NOV25 560.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 646 0
27NOV25 570.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 272 0
27NOV25 580.00 C 0.10 0.10 0.10 0.02 +0.01 40 30 753 +30
30DEC25 215.00 C 0.00 0.00 0.00 220.40 +5.99 97 0 60 0
30DEC25 220.00 C 0.00 0.00 0.00 215.38 +8.11 93 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 208.09 +2.58 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 205.41 +9.43 87 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 200.72 +6.12 88 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 195.60 +9.07 84 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 190.66 +8.42 82 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 185.73 +9.13 79 0 15 0
30DEC25 255.00 C 0.00 0.00 0.00 180.43 +5.37 74 0 15 0
30DEC25 260.00 C 0.00 0.00 0.00 175.48 +5.54 71 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 170.81 +5.99 72 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 165.97 +6.27 71 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 160.66 +6.08 66 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 156.09 +6.63 67 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 150.79 +6.45 62 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 145.85 +7.16 60 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 138.64 +4.53 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 135.97 +6.97 56 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 126.94 +8.14 58 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 116.16 +8.73 48 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 106.54 +8.27 46 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 96.66 +8.15 43 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 86.94 +8.31 40 0 2,524 0
30DEC25 360.00 C 68.66 68.66 68.66 77.74 +9.08 38 1 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 65.35 +6.17 22 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 58.37 +7.81 31 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 48.43 +6.96 27 0 2,533 0
30DEC25 400.00 C 36.50 36.50 36.50 41.39 +7.23 29 4 2,449 0
30DEC25 410.00 C 31.82 31.82 31.82 32.76 +6.85 26 1 1,673 0
30DEC25 420.00 C 24.95 25.20 24.50 25.07 +4.74 25 6 4,656 0
30DEC25 430.00 C 18.27 19.50 18.27 19.16 +4.25 24 93 2,671 +64
30DEC25 440.00 C 14.26 14.78 13.99 14.37 +3.16 24 88 1,914 +14
30DEC25 450.00 C 10.30 11.20 10.25 10.94 +2.62 25 134 6,181 +45
30DEC25 460.00 C 7.75 8.60 7.70 8.28 +2.30 26 191 3,994 +128
30DEC25 470.00 C 6.30 6.50 5.95 6.25 +2.02 27 115 1,968 +47
30DEC25 480.00 C 4.61 5.03 4.39 4.60 +1.65 27 422 18,411 -197
30DEC25 490.00 C 3.75 3.85 3.64 3.37 +1.33 27 34 3,808 +28
30DEC25 500.00 C 2.88 3.13 2.88 2.47 +1.08 28 326 7,839 +274
30DEC25 510.00 C 2.37 2.37 2.37 1.80 +0.86 28 2 4,722 +2
30DEC25 520.00 C 1.97 1.97 1.86 1.32 +0.69 29 65 5,389 +65
30DEC25 530.00 C 0.00 0.00 0.00 0.97 +0.55 29 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.71 +0.43 30 0 2,259 0
30DEC25 550.00 C 0.00 0.00 0.00 0.51 +0.33 30 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.38 +0.26 31 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.29 +0.21 31 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.22 +0.16 32 0 1,610 0
29JAN26 295.00 C 0.00 0.00 0.00 142.13 +8.02 49 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 137.23 +7.29 48 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 127.85 +9.05 47 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 117.48 +8.50 41 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 107.96 +9.69 39 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 98.96 +9.02 39 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 88.74 +8.41 35 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 79.32 +9.84 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 70.48 +8.59 32 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 61.57 +10.01 30 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 53.01 +7.97 29 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 44.86 +6.65 27 0 16 0
29JAN26 410.00 C 36.50 36.50 36.50 37.60 +6.80 27 1 609 +1
29JAN26 420.00 C 28.24 29.89 28.24 29.78 +4.65 25 50 576 0
29JAN26 430.00 C 24.14 24.55 23.00 24.18 +4.20 25 73 1,364 -30
29JAN26 440.00 C 18.58 19.93 18.58 19.91 +3.50 25 11 1,925 0
29JAN26 450.00 C 16.50 16.50 15.87 15.87 +2.67 26 21 1,695 +20
29JAN26 460.00 C 13.32 13.46 12.91 12.91 +2.22 26 35 180 +5
29JAN26 470.00 C 10.62 10.62 10.62 10.62 +2.07 27 10 621 +10
29JAN26 480.00 C 9.00 9.12 9.00 8.66 +1.82 28 97 1,688 +2
29JAN26 490.00 C 7.00 7.00 7.00 6.91 +1.45 28 10 1,633 +10
29JAN26 500.00 C 6.00 6.36 6.00 5.51 +1.14 28 45 2,007 -15
29JAN26 510.00 C 0.00 0.00 0.00 4.40 +0.90 29 0 1,677 0
29JAN26 520.00 C 4.33 4.33 4.33 3.51 +0.70 29 10 2,802 0
29JAN26 530.00 C 3.75 4.03 3.75 2.80 +0.54 29 615 12,778 +500
29JAN26 540.00 C 3.31 3.47 3.31 2.24 +0.42 30 152 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 1.80 +0.32 30 0 1,116 0
29JAN26 560.00 C 0.00 0.00 0.00 1.45 +0.25 31 0 2,969 0
29JAN26 570.00 C 0.00 0.00 0.00 1.17 +0.18 31 0 83 0
29JAN26 580.00 C 1.94 2.09 1.94 0.95 +0.14 31 388 748 +354
26FEB26 300.00 C 0.00 0.00 0.00 139.06 +9.10 46 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 128.67 +9.87 41 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 117.48 +7.46 31 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 109.70 +8.72 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 100.62 +9.28 36 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 90.56 +8.59 32 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 81.44 +8.50 31 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 72.60 +8.28 30 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 64.11 +7.93 29 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 56.03 +7.45 28 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 45.63 +4.04 24 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 41.33 +6.80 27 0 0 0
26FEB26 420.00 C 34.20 34.20 34.20 33.71 +4.68 25 1 46 +1
26FEB26 430.00 C 28.69 28.69 28.69 28.10 +3.98 25 40 112 +40
26FEB26 440.00 C 0.00 0.00 0.00 23.63 +3.43 25 0 79 0
26FEB26 450.00 C 0.00 0.00 0.00 20.58 +3.60 27 0 102 0
26FEB26 460.00 C 17.23 17.23 17.10 17.15 +2.83 27 19 77 +15
26FEB26 470.00 C 14.36 14.36 14.36 14.27 +2.13 27 15 15 +15
26FEB26 480.00 C 12.49 12.49 12.49 12.68 +2.31 28 45 941 0
26FEB26 490.00 C 0.00 0.00 0.00 10.56 +1.63 29 0 15 0
26FEB26 500.00 C 8.81 8.90 8.81 9.33 +1.43 30 35 334 +35
26FEB26 510.00 C 7.44 7.44 7.44 7.75 +1.05 30 10 117 0
26FEB26 520.00 C 6.90 6.90 6.90 6.75 +0.79 31 2 362 0
26FEB26 530.00 C 5.89 6.15 5.89 6.09 +0.87 32 18 278 +2
26FEB26 540.00 C 4.96 5.21 4.96 5.34 +0.72 32 32 483 +30
26FEB26 550.00 C 0.00 0.00 0.00 4.56 +0.48 33 0 5 0
30MAR26 215.00 C 0.00 0.00 0.00 220.60 +6.19 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 215.38 +6.20 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 210.73 +5.22 33 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 205.41 +7.59 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 202.87 +7.58 60 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 195.60 +7.96 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 192.03 +9.79 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 190.88 +12.06 67 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 180.43 +5.37 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 178.56 +8.62 54 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 170.81 +5.99 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 168.44 +7.30 49 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 163.71 +9.13 49 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 159.10 +9.22 48 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 154.47 +8.52 48 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 145.85 +5.93 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 144.20 +7.83 43 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 139.06 +7.47 41 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 128.67 +6.95 36 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 117.48 +5.47 27 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 109.70 +7.20 33 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 101.73 +8.51 35 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 91.81 +7.61 32 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 81.44 +5.90 28 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 74.74 +7.45 30 0 388 0
30MAR26 380.00 C 64.75 66.00 64.75 64.26 +4.76 26 6 294 +6
30MAR26 390.00 C 0.00 0.00 0.00 56.48 +4.37 26 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 51.28 +6.57 28 0 1,711 0
30MAR26 410.00 C 0.00 0.00 0.00 44.54 +6.65 28 0 310 0
30MAR26 420.00 C 0.00 0.00 0.00 36.68 +4.10 26 0 1,156 0
30MAR26 430.00 C 0.00 0.00 0.00 32.02 +4.06 26 0 1,100 0
30MAR26 440.00 C 27.78 27.78 27.78 27.55 +3.54 27 1 869 0
30MAR26 450.00 C 0.00 0.00 0.00 24.57 +3.90 28 0 3,914 0
30MAR26 460.00 C 20.65 20.65 20.65 20.65 +2.79 28 1 2,398 +1
30MAR26 470.00 C 17.69 17.69 17.69 18.65 +3.40 29 1 1,435 0
30MAR26 480.00 C 14.86 16.10 14.86 15.91 +2.83 29 30 908 +10
30MAR26 490.00 C 13.44 13.44 13.44 14.27 +3.09 30 90 1,593 +45
30MAR26 500.00 C 0.00 0.00 0.00 12.15 +2.54 30 0 860 0
30MAR26 510.00 C 10.67 10.81 10.67 10.51 +2.30 30 14 607 +14
30MAR26 520.00 C 9.48 9.68 9.48 9.70 +2.59 32 29 3,852 0
30MAR26 530.00 C 7.68 7.68 7.68 8.66 +2.61 32 1 9,615 0
30MAR26 540.00 C 0.00 0.00 0.00 7.67 +2.38 33 0 1,724 0
30MAR26 550.00 C 0.00 0.00 0.00 6.63 +2.09 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 6.03 +2.08 34 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 5.46 +2.00 34 0 318 0
30MAR26 580.00 C 0.00 0.00 0.00 4.86 +1.88 35 0 464 0
29JUN26 220.00 C 0.00 0.00 0.00 218.23 +9.05 56 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 212.19 +6.68 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 206.92 +9.05 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 202.87 +7.58 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 196.53 +8.89 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 193.02 +9.34 46 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 190.88 +12.06 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 182.78 +7.72 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 178.56 +8.62 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 172.83 +8.01 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 168.44 +7.30 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 164.18 +9.60 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 159.10 +9.22 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 154.47 +7.56 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 149.82 +7.86 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 144.20 +7.43 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 140.78 +8.31 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 130.80 +9.00 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 118.57 +5.26 26 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 110.98 +6.15 29 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 101.73 +7.58 28 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 95.64 +7.72 31 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 85.85 +5.85 28 0 18 0
29JUN26 370.00 C 0.00 0.00 0.00 79.38 +6.80 29 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 70.67 +5.21 27 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 63.68 +5.98 27 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 57.19 +4.66 27 0 187 0
29JUN26 410.00 C 0.00 0.00 0.00 51.20 +5.78 27 0 129 0
29JUN26 420.00 C 0.00 0.00 0.00 44.81 +4.11 26 0 585 0
29JUN26 430.00 C 40.23 40.23 40.23 40.62 +4.63 27 40 592 -15
29JUN26 440.00 C 0.00 0.00 0.00 36.78 +4.70 27 0 282 0
29JUN26 450.00 C 0.00 0.00 0.00 32.16 +3.53 27 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 29.31 +3.81 28 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 26.99 +4.38 28 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 23.76 +3.94 28 0 109 0
29JUN26 490.00 C 21.75 21.75 21.75 21.77 +4.18 29 15 285 0
29JUN26 500.00 C 19.72 19.72 19.72 19.69 +4.32 29 15 1,119 0
29JUN26 510.00 C 17.95 17.95 17.95 17.74 +4.12 30 15 186 +15
29JUN26 520.00 C 16.00 16.00 16.00 15.89 +3.94 30 5 276 +5
29JUN26 530.00 C 0.00 0.00 0.00 14.47 +4.01 30 0 1,753 0
29JUN26 540.00 C 13.40 13.40 13.40 13.06 +3.80 31 10 254 +10
29JUN26 550.00 C 0.00 0.00 0.00 11.75 +3.68 31 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 10.45 +3.33 31 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 9.50 +3.21 31 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 8.57 +3.11 31 0 24 0
29SEP26 295.00 C 0.00 0.00 0.00 145.16 +8.35 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 140.78 +7.49 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 130.94 +8.97 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 123.08 +7.21 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 113.42 +8.59 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 106.01 +7.38 27 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 97.17 +6.73 26 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 90.81 +4.33 27 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 83.48 +4.19 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 76.53 +5.97 26 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 69.96 +5.61 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 63.90 +5.79 26 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 58.48 +6.02 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 53.45 +5.89 26 0 8 0
29SEP26 430.00 C 48.10 48.61 48.10 48.95 +5.67 27 8 55 -4
29SEP26 440.00 C 0.00 0.00 0.00 44.57 +5.43 27 0 192 0
29SEP26 450.00 C 40.34 40.35 40.34 40.63 +4.98 27 8 213 -4
29SEP26 460.00 C 0.00 0.00 0.00 36.84 +4.32 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 33.89 +4.15 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 31.09 +3.85 28 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 28.54 +3.53 28 0 5 0
29SEP26 500.00 C 25.80 25.80 25.80 26.36 +3.33 28 50 215 +50
29SEP26 510.00 C 0.00 0.00 0.00 24.44 +3.27 29 0 293 0
29SEP26 520.00 C 0.00 0.00 0.00 22.41 +3.36 29 0 110 0
29SEP26 530.00 C 19.50 19.50 19.50 20.83 +3.42 30 20 220 0
29SEP26 540.00 C 0.00 0.00 0.00 18.71 +2.87 30 0 23 0
29SEP26 550.00 C 16.10 16.10 16.10 17.26 +3.00 30 2 256 +2
29SEP26 560.00 C 0.00 0.00 0.00 15.74 +2.73 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 14.78 +2.89 30 0 44 0
29SEP26 580.00 C 12.34 12.34 12.34 13.77 +3.01 31 1 27 0
TOTAL CALL 10,046 242,626 +2,899
07NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
07NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
07NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
07NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
07NOV25 370.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 5 0
07NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 361 0
07NOV25 390.00 P 0.00 0.00 0.00 0.01 -0.06 70 0 210 0
07NOV25 400.00 P 0.02 0.02 0.01 0.02 -0.18 59 150 628 +90
07NOV25 410.00 P 0.35 0.35 0.04 0.04 -0.56 46 27 971 -2
07NOV25 420.00 P 0.53 0.53 0.15 0.18 -1.93 36 290 2,273 +21
07NOV25 430.00 P 3.00 3.30 1.10 1.15 -6.59 26 553 1,064 +8
07NOV25 440.00 P 10.27 11.00 7.30 7.99 -8.68 37 566 572 +499
07NOV25 450.00 P 17.16 17.16 17.16 17.64 -8.78 58 15 27 +8
07NOV25 460.00 P 0.00 0.00 0.00 27.84 -8.56 86 0 15 0
07NOV25 470.00 P 0.00 0.00 0.00 37.37 -9.03 92 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 47.00 -9.40 0 0 0 0
07NOV25 490.00 P 0.00 0.00 0.00 57.46 -8.94 133 0 0 0
07NOV25 500.00 P 0.00 0.00 0.00 67.71 -9.24 162 0 0 0
07NOV25 510.00 P 0.00 0.00 0.00 77.62 -8.78 176 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 89.61 -9.38 259 0 0 0
07NOV25 530.00 P 0.00 0.00 0.00 97.00 -9.40 0 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 107.58 -12.31 221 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 117.00 -9.96 0 0 0 0
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
14NOV25 380.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 215 0
14NOV25 390.00 P 0.30 0.30 0.30 0.27 -0.20 37 5 126 +5
14NOV25 400.00 P 0.51 0.51 0.40 0.52 -0.52 34 38 570 +3
14NOV25 410.00 P 0.81 1.10 0.74 1.09 -1.25 31 127 581 -4
14NOV25 420.00 P 2.50 2.65 1.84 2.32 -2.76 28 529 743 +225
14NOV25 430.00 P 6.00 6.46 4.60 4.82 -5.48 24 327 148 +103
14NOV25 440.00 P 11.57 11.57 10.25 10.74 -6.88 26 17 84 +17
14NOV25 450.00 P 18.80 18.80 18.17 18.71 -8.28 29 19 21 +17
14NOV25 460.00 P 0.00 0.00 0.00 28.09 -8.44 34 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 37.81 -8.59 40 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 47.59 -8.81 45 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 58.71 -7.69 63 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 67.71 -9.24 60 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 77.62 -8.78 65 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 89.61 -9.38 93 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 97.30 -9.40 70 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 107.58 -12.31 82 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 117.00 -9.96 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 238 0
27NOV25 340.00 P 0.22 0.22 0.22 0.03 -0.04 37 20 155 -14
27NOV25 350.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 1,379 0
27NOV25 360.00 P 0.00 0.00 0.00 0.12 -0.15 34 0 947 0
27NOV25 370.00 P 0.00 0.00 0.00 0.24 -0.29 32 0 1,068 0
27NOV25 380.00 P 0.62 0.62 0.60 0.49 -0.49 31 14 2,051 0
27NOV25 390.00 P 0.98 1.06 0.85 0.90 -0.81 29 252 3,285 +121
27NOV25 400.00 P 1.70 1.85 1.38 1.66 -1.32 28 350 6,975 -102
27NOV25 410.00 P 3.70 3.70 2.52 2.95 -2.13 27 603 7,845 -45
27NOV25 420.00 P 6.43 6.43 4.63 5.11 -3.27 25 1,127 5,861 -340
27NOV25 430.00 P 9.69 10.30 8.20 8.85 -4.86 25 426 4,046 -213
27NOV25 440.00 P 14.50 15.43 13.69 14.78 -5.43 27 43 2,901 -17
27NOV25 450.00 P 23.00 23.00 21.00 22.04 -5.98 28 711 3,177 +1
27NOV25 460.00 P 29.20 29.20 29.20 29.54 -7.60 28 10 658 -10
27NOV25 470.00 P 0.00 0.00 0.00 37.81 -9.29 26 0 377 0
27NOV25 480.00 P 48.18 48.31 48.18 47.65 -9.89 30 34 92 +4
27NOV25 490.00 P 0.00 0.00 0.00 58.71 -7.70 41 0 156 0
27NOV25 500.00 P 0.00 0.00 0.00 67.71 -9.24 39 0 19 0
27NOV25 510.00 P 0.00 0.00 0.00 79.32 -7.08 53 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 89.61 -9.38 59 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 97.30 -9.40 47 0 0 0
27NOV25 540.00 P 107.60 107.60 107.30 107.58 -12.31 53 300 300 +300
27NOV25 550.00 P 0.00 0.00 0.00 117.00 -9.96 0 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 127.00 -9.40 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 137.00 -9.40 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 147.00 -9.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 509 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
30DEC25 280.00 P 0.04 0.42 0.04 0.01 0.00 36 9 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,307 0
30DEC25 310.00 P 0.06 0.60 0.06 0.05 -0.04 32 18 2,785 0
30DEC25 320.00 P 0.07 0.68 0.07 0.10 -0.07 32 9 1,520 -6
30DEC25 330.00 P 0.65 0.65 0.65 0.18 -0.12 31 15 1,113 -15
30DEC25 340.00 P 0.83 0.83 0.83 0.33 -0.20 31 20 3,011 0
30DEC25 350.00 P 0.97 1.00 0.97 0.57 -0.33 30 21 5,247 0
30DEC25 360.00 P 1.25 1.26 1.23 0.95 -0.51 30 22 2,120 -18
30DEC25 370.00 P 0.00 0.00 0.00 1.54 -0.70 29 0 5,392 0
30DEC25 380.00 P 2.36 2.36 2.18 2.29 -1.07 28 76 11,079 +63
30DEC25 390.00 P 3.39 3.56 3.12 3.50 -1.53 27 101 6,095 -32
30DEC25 400.00 P 4.99 5.33 4.58 5.19 -2.10 27 40 8,311 +11
30DEC25 410.00 P 7.40 7.60 6.72 7.47 -2.77 26 66 4,946 +16
30DEC25 420.00 P 10.80 11.21 9.80 10.46 -3.53 25 36 8,873 +3
30DEC25 430.00 P 15.00 15.00 13.83 14.24 -4.89 25 22 4,988 -3
30DEC25 440.00 P 21.24 21.24 19.80 19.66 -5.51 25 41 1,138 -23
30DEC25 450.00 P 26.10 26.10 26.10 26.45 -5.06 26 2 3,481 0
30DEC25 460.00 P 33.00 33.00 33.00 33.19 -7.44 26 6 890 +6
30DEC25 470.00 P 0.00 0.00 0.00 40.61 -8.14 25 0 214 0
30DEC25 480.00 P 0.00 0.00 0.00 49.08 -8.59 25 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 60.39 -6.59 32 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 67.71 -9.24 27 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 79.32 -7.10 36 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 89.61 -9.68 39 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 97.30 -9.40 32 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 107.58 -12.31 37 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 117.77 -9.19 40 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 127.00 -9.40 0 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 137.00 -9.40 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 147.00 -9.40 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.07 -0.09 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.15 -0.16 27 0 164 0
29JAN26 330.00 P 0.00 0.00 0.00 0.30 -0.26 27 0 130 0
29JAN26 340.00 P 0.00 0.00 0.00 0.54 -0.41 27 0 162 0
29JAN26 350.00 P 1.82 1.82 1.80 0.94 -0.61 27 50 632 -50
29JAN26 360.00 P 2.31 2.31 2.26 1.57 -0.88 27 20 1,413 +5
29JAN26 370.00 P 3.20 3.20 2.99 2.49 -1.22 27 16 1,180 +15
29JAN26 380.00 P 4.17 4.46 3.95 3.81 -1.61 27 110 981 +75
29JAN26 390.00 P 5.89 5.89 5.89 5.37 -1.99 26 15 1,469 +15
29JAN26 400.00 P 8.30 8.30 7.65 7.71 -2.31 26 20 1,582 +15
29JAN26 410.00 P 10.60 10.85 10.20 10.50 -3.09 26 111 1,276 +54
29JAN26 420.00 P 13.72 13.96 13.60 13.91 -4.17 25 21 801 +20
29JAN26 430.00 P 19.00 19.00 18.33 18.34 -4.58 25 35 1,450 +25
29JAN26 440.00 P 0.00 0.00 0.00 23.91 -4.78 26 0 444 0
29JAN26 450.00 P 30.09 30.09 30.09 30.07 -5.10 26 40 237 -40
29JAN26 460.00 P 37.71 37.89 36.48 37.62 -5.43 27 750 876 +750
29JAN26 470.00 P 0.00 0.00 0.00 44.08 -7.36 26 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 52.44 -7.81 27 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 61.49 -7.56 29 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 71.33 -5.62 31 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 79.32 -8.17 30 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 89.61 -9.68 33 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 97.59 -9.11 29 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 107.58 -12.31 31 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 117.77 -9.19 34 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 127.00 -9.40 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 137.00 -9.40 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 147.00 -9.40 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 2 0
26FEB26 310.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 8 0
26FEB26 320.00 P 0.00 0.00 0.00 0.36 -0.13 27 0 637 0
26FEB26 330.00 P 0.00 0.00 0.00 0.62 -0.24 26 0 139 0
26FEB26 340.00 P 0.00 0.00 0.00 1.04 -0.39 26 0 6 0
26FEB26 350.00 P 2.74 2.74 2.74 1.66 -0.60 26 13 29 +13
26FEB26 360.00 P 0.00 0.00 0.00 2.55 -0.88 26 0 142 0
26FEB26 370.00 P 4.55 4.57 4.36 3.77 -1.26 26 80 120 +50
26FEB26 380.00 P 6.09 6.09 5.83 5.41 -1.69 26 65 203 +35
26FEB26 390.00 P 7.99 7.99 7.99 7.08 -2.62 25 15 212 +15
26FEB26 400.00 P 10.50 10.50 10.08 9.74 -2.64 25 16 200 +10
26FEB26 410.00 P 13.76 13.76 13.15 12.59 -3.41 25 50 149 +45
26FEB26 420.00 P 16.94 16.94 16.65 16.22 -4.23 25 32 223 +15
26FEB26 430.00 P 21.90 21.90 21.90 21.30 -4.41 25 1 21 +1
26FEB26 440.00 P 0.00 0.00 0.00 26.22 -5.56 25 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 33.26 -7.21 26 0 9 0
26FEB26 460.00 P 0.00 0.00 0.00 39.27 -7.16 26 0 5 0
26FEB26 470.00 P 0.00 0.00 0.00 46.66 -6.45 27 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 54.42 -6.71 27 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 62.57 -9.54 27 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 71.33 -9.14 28 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 83.48 -6.08 34 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 90.17 -9.12 31 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 98.82 -8.41 30 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 108.82 -11.07 32 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 118.37 -10.13 33 0 0 0
30MAR26 215.00 P 0.55 0.55 0.55 0.01 0.00 34 10 607 +10
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.04 -0.10 27 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.06 -0.13 27 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.08 -0.16 27 0 90 0
30MAR26 280.00 P 1.30 1.30 1.30 0.11 -0.21 27 3 170 +3
30MAR26 285.00 P 0.00 0.00 0.00 0.16 -0.25 27 0 142 0
30MAR26 290.00 P 0.00 0.00 0.00 0.21 -0.32 27 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.29 -0.39 27 0 303 0
30MAR26 300.00 P 1.73 1.73 1.73 0.38 -0.47 27 2 939 +2
30MAR26 310.00 P 0.00 0.00 0.00 0.64 -0.64 27 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 1.07 -0.86 27 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 1.66 -1.13 27 0 361 0
30MAR26 340.00 P 0.00 0.00 0.00 2.47 -1.44 27 0 825 0
30MAR26 350.00 P 0.00 0.00 0.00 3.56 -1.73 27 0 5,620 0
30MAR26 360.00 P 5.94 5.94 5.94 4.95 -1.83 27 50 4,617 +50
30MAR26 370.00 P 7.63 7.63 7.44 6.81 -2.02 27 52 884 +19
30MAR26 380.00 P 9.38 9.38 9.38 8.75 -2.60 27 50 1,080 0
30MAR26 390.00 P 11.94 11.94 11.70 11.84 -2.41 27 58 1,956 +18
30MAR26 400.00 P 15.20 15.20 14.60 14.61 -3.18 27 73 3,244 +20
30MAR26 410.00 P 18.23 18.36 18.23 17.85 -3.95 26 40 2,228 -40
30MAR26 420.00 P 23.04 23.40 22.30 22.04 -4.20 26 18 1,678 -1
30MAR26 430.00 P 27.81 27.81 27.30 27.80 -3.92 27 142 4,479 +135
30MAR26 440.00 P 33.52 33.52 32.97 32.45 -5.45 26 16 830 0
30MAR26 450.00 P 0.00 0.00 0.00 39.47 -4.38 27 0 634 0
30MAR26 460.00 P 0.00 0.00 0.00 46.23 -6.23 28 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 54.34 -7.43 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 61.41 -5.35 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 68.44 -5.32 28 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 78.46 -8.54 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 85.26 -10.63 29 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 94.87 -4.42 31 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 102.87 -4.68 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 111.22 -8.83 30 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 122.93 -5.57 34 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 129.66 -8.84 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 137.77 -10.24 28 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 148.05 -9.48 30 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 -0.08 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 -0.12 27 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.09 -0.14 27 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 -0.18 27 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.16 -0.22 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.22 -0.25 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.28 -0.32 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.37 -0.39 27 0 172 0
29JUN26 275.00 P 0.00 0.00 0.00 0.46 -0.45 27 0 155 0
29JUN26 280.00 P 0.00 0.00 0.00 0.61 -0.52 27 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.76 -0.59 27 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.94 -0.68 27 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.17 -0.78 27 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.40 -0.89 27 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.07 -1.11 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.94 -1.32 27 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 4.01 -1.60 27 0 819 0
29JUN26 340.00 P 0.00 0.00 0.00 5.41 -1.81 27 0 753 0
29JUN26 350.00 P 8.00 8.16 8.00 7.17 -1.73 27 51 1,478 +49
29JUN26 360.00 P 0.00 0.00 0.00 9.17 -1.81 27 0 1,100 0
29JUN26 370.00 P 0.00 0.00 0.00 11.63 -1.94 27 0 521 0
29JUN26 380.00 P 14.79 14.79 14.79 13.80 -2.68 27 50 505 0
29JUN26 390.00 P 0.00 0.00 0.00 16.74 -3.19 26 0 214 0
29JUN26 400.00 P 21.00 21.00 20.95 20.36 -3.22 26 14 894 -14
29JUN26 410.00 P 0.00 0.00 0.00 24.22 -3.70 26 0 251 0
29JUN26 420.00 P 0.00 0.00 0.00 29.61 -3.28 27 0 1,007 0
29JUN26 430.00 P 35.01 35.01 35.01 34.02 -4.41 27 15 766 0
29JUN26 440.00 P 0.00 0.00 0.00 39.76 -4.72 27 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 46.24 -3.31 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 51.79 -4.27 27 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 60.03 -4.59 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 67.45 -4.60 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 76.20 -2.04 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 84.98 -3.69 31 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 93.25 -2.64 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 99.67 -5.91 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 109.75 -4.10 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 115.43 -4.62 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 125.41 -6.44 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 134.43 -5.88 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 139.85 -8.37 27 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 151.09 -7.37 30 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.65 -0.51 28 0 51 0
29SEP26 300.00 P 0.00 0.00 0.00 3.15 -0.51 28 0 130 0
29SEP26 310.00 P 0.00 0.00 0.00 4.15 -0.72 28 0 180 0
29SEP26 320.00 P 0.00 0.00 0.00 5.36 -0.93 27 0 126 0
29SEP26 330.00 P 8.45 8.45 8.45 7.04 -1.09 28 50 126 0
29SEP26 340.00 P 0.00 0.00 0.00 8.95 -1.19 28 0 290 0
29SEP26 350.00 P 11.93 11.93 11.93 11.12 -1.29 28 1 336 0
29SEP26 360.00 P 0.00 0.00 0.00 13.64 -1.75 28 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 16.55 -2.03 28 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 19.52 -2.26 28 0 144 0
29SEP26 390.00 P 23.80 23.80 23.80 22.83 -2.28 28 2 126 +2
29SEP26 400.00 P 27.00 27.00 27.00 26.64 -3.11 27 2 150 -2
29SEP26 410.00 P 0.00 0.00 0.00 31.78 -2.65 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 36.57 -2.99 28 0 186 0
29SEP26 430.00 P 41.70 41.70 41.70 41.71 -3.68 28 1 126 +1
29SEP26 440.00 P 0.00 0.00 0.00 46.03 -5.12 28 0 339 0
29SEP26 450.00 P 0.00 0.00 0.00 52.47 -5.08 28 0 384 0
29SEP26 460.00 P 0.00 0.00 0.00 59.62 -4.17 29 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 66.39 -4.53 29 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 73.69 -3.00 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 80.98 -2.35 30 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 88.61 -4.89 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 96.42 -6.01 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 104.43 -5.82 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 112.60 -6.28 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.01 -3.13 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 129.37 -7.13 31 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 135.71 -9.65 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 146.65 -6.45 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 156.33 -6.17 33 0 20 0
TOTAL PUT 9,217 200,667 +1,997
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$ 27.86
27NOV25 17.00 C 0.00 0.00 0.00 10.89 +0.39 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.40 +0.38 72 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.90 +0.39 66 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.40 +0.38 60 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.90 +0.39 53 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.40 +0.44 43 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.00 +0.48 84 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.90 +0.28 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.90 +0.38 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.91 +0.38 31 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.91 +0.39 22 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.92 +0.38 21 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.91 +0.28 0 0 42 0
27NOV25 27.00 C 0.00 0.00 0.00 1.11 +0.23 20 0 141 0
27NOV25 28.00 C 0.40 0.40 0.40 0.53 +0.13 21 10 98 0
27NOV25 29.00 C 0.15 0.15 0.15 0.20 +0.05 21 10 202 +10
27NOV25 30.00 C 0.08 0.08 0.08 0.06 +0.02 21 6 145 0
27NOV25 31.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.44 +0.43 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.91 +0.43 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.45 +0.36 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.95 +0.43 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.43 +0.40 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.93 +0.35 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.40 +0.30 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.02 +0.48 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.43 +0.32 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.00 +0.45 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.91 +0.27 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.96 +0.41 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.04 +0.29 24 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.02 +0.24 17 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.15 +0.20 18 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.44 +0.16 20 0 200 0
30DEC25 28.00 C 0.85 0.85 0.85 0.89 +0.12 20 2 19 -2
30DEC25 29.00 C 0.00 0.00 0.00 0.51 +0.07 21 0 89 0
30DEC25 30.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.97 +0.38 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.40 +0.23 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.03 +0.40 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.52 +0.39 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.00 +0.36 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.13 +0.42 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.05 +0.32 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.20 +0.34 19 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.37 +0.18 19 0 52 0
29JAN26 27.00 C 0.00 0.00 0.00 1.71 +0.18 20 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.17 +0.16 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.76 +0.12 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.47 +0.07 21 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.29 +0.06 21 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.52 +0.22 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.00 +0.36 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.13 +0.25 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.05 +0.27 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.20 +0.28 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.29 +0.12 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.55 +0.16 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.90 +0.15 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.37 +0.14 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.95 +0.12 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.42 +0.06 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.27 +0.05 21 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.54 +0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.12 +0.47 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.63 +0.54 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.99 +0.29 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.66 +0.38 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.17 +0.32 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.68 +0.37 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.20 +0.37 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.71 +0.41 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.20 +0.44 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.28 +0.40 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.34 +0.36 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.42 +0.34 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.54 +0.32 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.63 +0.31 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.91 +0.28 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.27 +0.24 23 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.73 +0.19 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.29 +0.16 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.91 +0.12 22 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 0.65 +0.09 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.45 +0.06 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.12 +0.36 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.63 +0.41 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.66 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.17 +0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.68 +0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.20 +0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.71 +0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.28 +0.21 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.35 +0.21 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.56 +0.28 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.76 +0.32 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.96 +0.29 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.14 +0.27 21 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.52 +0.20 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.99 +0.16 21 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.54 +0.13 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.14 +0.08 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 +0.08 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.67 +0.08 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.66 +0.20 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.17 +0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.68 +0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.20 +0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.71 +0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.28 +0.21 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.35 +0.21 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.56 +0.28 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.77 +0.26 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.09 +0.18 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.58 +0.27 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 +0.25 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.53 +0.23 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.11 +0.20 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.69 +0.17 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 +0.14 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 +0.13 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.11 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 +0.09 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.08 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
TOTAL CALL 28 1,749 +8
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 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 51 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 154 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 121 0
27NOV25 26.00 P 0.00 0.00 0.00 0.06 -0.06 22 0 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.23 -0.13 21 0 196 0
27NOV25 28.00 P 0.70 0.70 0.70 0.65 -0.23 22 40 37 -22
27NOV25 29.00 P 0.00 0.00 0.00 1.33 -0.32 23 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.16 -0.41 21 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.23 -0.34 35 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.26 -0.28 45 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.27 -0.27 53 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.32 -0.22 64 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.35 -0.19 73 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.35 -0.20 79 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.26 -0.28 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 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 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 174 0
30DEC25 25.00 P 0.15 0.15 0.15 0.09 -0.06 21 1 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.23 -0.11 21 0 256 0
30DEC25 27.00 P 0.63 0.63 0.63 0.51 -0.17 21 20 195 0
30DEC25 28.00 P 0.00 0.00 0.00 0.96 -0.21 22 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.58 -0.28 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.37 -0.28 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.23 -0.36 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.26 -0.28 30 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.27 -0.27 35 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.32 -0.22 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.35 -0.19 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.37 -0.18 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.26 -0.28 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 -0.07 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.39 -0.11 22 0 110 0
29JAN26 27.00 P 0.00 0.00 0.00 0.71 -0.15 22 0 50 0
29JAN26 28.00 P 0.00 0.00 0.00 1.17 -0.19 22 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 1.77 -0.23 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.44 -0.34 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.26 -0.46 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.26 -0.28 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.29 -0.25 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.32 -0.22 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.35 -0.19 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.37 -0.18 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.26 -0.28 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.51 -0.12 22 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 0.85 -0.15 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.31 -0.19 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.91 -0.21 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.61 -0.24 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.43 -0.29 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.33 -0.25 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.30 -0.29 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.32 -0.36 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.35 -0.19 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.37 -0.21 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.26 -0.28 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.45 -0.09 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 -0.13 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.09 -0.12 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.52 -0.21 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.09 -0.26 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.75 -0.28 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.49 -0.23 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.33 -0.25 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.30 -0.29 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 -0.36 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.35 -0.19 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.37 -0.26 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.26 -0.28 35 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 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.09 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.12 22 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.16 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.17 -0.20 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 -0.23 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 -0.27 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 -0.30 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.34 -0.35 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.02 -0.50 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.79 -0.35 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.64 -0.36 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.61 -0.26 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 -0.32 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.49 -0.25 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.51 -0.31 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.09 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.11 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.14 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 -0.17 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 -0.18 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 -0.11 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.93 -0.25 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.27 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.41 -0.28 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 -0.31 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.05 -0.33 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 -0.34 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 -0.36 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.76 -0.36 29 0 0 0
TOTAL PUT 61 3,135 -22
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$ 110.70
07NOV25 72.50 C 0.00 0.00 0.00 38.21 +2.50 258 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 35.71 +2.50 237 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 33.21 +2.50 217 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 30.71 +2.50 197 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 28.21 +2.50 178 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 25.71 +2.50 159 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 23.21 +2.50 141 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 20.71 +2.50 124 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 18.21 +2.50 106 0 0 0
07NOV25 95.00 C 0.00 0.00 0.00 15.71 +2.50 90 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 13.21 +2.50 73 0 0 0
07NOV25 100.00 C 9.90 9.90 9.88 10.71 +2.49 57 10 5 +5
07NOV25 102.50 C 0.00 0.00 0.00 8.21 +2.50 38 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 5.71 +2.48 0 0 0 -2
07NOV25 107.50 C 1.45 2.90 1.45 3.23 +2.29 29 17 20 +6
07NOV25 110.00 C 0.19 0.68 0.19 0.97 +0.62 23 607 624 +163
07NOV25 112.50 C 0.05 0.05 0.04 0.30 +0.02 40 115 214 +110
07NOV25 115.00 C 0.03 0.03 0.03 0.18 -0.09 58 50 105 -4
07NOV25 117.50 C 0.00 0.00 0.00 0.13 -0.13 75 0 0 0
07NOV25 120.00 C 0.00 0.00 0.00 0.12 -0.13 93 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 0.11 -0.13 110 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 0.10 -0.13 126 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 0.09 -0.13 140 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 0.08 -0.13 152 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 0.07 -0.13 164 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 0.06 -0.13 174 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 0.05 -0.13 183 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 33.26 +2.55 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 30.72 +2.51 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 28.26 +2.55 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 25.71 +2.50 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 23.27 +2.56 51 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 20.77 +2.56 0 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 18.28 +2.57 45 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 15.79 +2.58 42 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 13.30 +2.59 38 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 10.82 +2.60 34 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 8.36 +2.65 30 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 5.96 +2.66 26 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 3.64 +2.29 22 0 76 0
14NOV25 110.00 C 0.85 1.45 0.85 1.68 +1.12 19 324 748 +153
14NOV25 112.50 C 0.26 0.53 0.26 0.72 +0.44 21 89 128 +56
14NOV25 115.00 C 0.14 0.17 0.14 0.29 +0.02 23 14 19 +14
14NOV25 117.50 C 0.00 0.00 0.00 0.13 -0.13 26 0 25 0
14NOV25 120.00 C 0.02 0.02 0.02 0.12 -0.13 32 100 100 +100
14NOV25 122.50 C 0.00 0.00 0.00 0.11 -0.13 38 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.10 -0.13 44 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.09 -0.13 49 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.08 -0.13 53 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.07 -0.13 57 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.06 -0.13 61 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.05 -0.13 64 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 45.83 +2.62 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 43.34 +2.63 64 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 40.84 +2.63 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 38.35 +2.64 55 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 35.85 +2.64 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 33.36 +2.65 46 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 30.87 +2.66 47 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 28.37 +2.66 38 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 25.88 +2.67 39 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 23.39 +2.68 37 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 21.42 +2.67 62 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 18.42 +2.57 33 0 0 0
27NOV25 95.00 C 14.49 14.49 14.49 15.95 +2.74 31 10 10 +10
27NOV25 97.50 C 0.00 0.00 0.00 13.30 +2.59 0 0 0 0
27NOV25 100.00 C 10.31 10.31 10.31 11.07 +2.85 27 6 78 0
27NOV25 102.50 C 7.30 7.90 7.30 8.70 +2.87 25 43 2,776 +27
27NOV25 105.00 C 5.00 5.95 4.80 6.23 +2.58 19 71 6,527 -43
27NOV25 107.50 C 2.19 3.90 2.19 4.20 +2.19 19 267 2,712 -20
27NOV25 110.00 C 1.50 2.35 1.50 2.45 +1.36 18 366 5,284 -15
27NOV25 112.50 C 0.74 1.22 0.74 1.42 +0.87 19 858 4,448 +91
27NOV25 115.00 C 0.39 0.65 0.39 0.78 +0.51 20 667 4,183 +84
27NOV25 117.50 C 0.24 0.35 0.24 0.41 +0.15 21 310 3,022 -2
27NOV25 120.00 C 0.12 0.19 0.12 0.22 -0.03 22 214 1,247 +102
27NOV25 122.50 C 0.08 0.12 0.08 0.12 -0.12 24 545 1,307 +155
27NOV25 125.00 C 0.07 0.07 0.07 0.10 -0.13 27 25 476 +25
27NOV25 127.50 C 0.06 0.06 0.06 0.09 -0.13 30 50 473 +50
27NOV25 130.00 C 0.00 0.00 0.00 0.08 -0.13 33 0 1,055 0
27NOV25 132.50 C 0.00 0.00 0.00 0.07 -0.13 35 0 45 0
27NOV25 135.00 C 0.00 0.00 0.00 0.06 -0.13 37 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.05 -0.13 39 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
30DEC25 47.00 C 0.00 0.00 0.00 63.95 +2.75 70 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 62.94 +2.74 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 61.96 +2.76 66 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 60.96 +2.76 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 58.48 +2.78 63 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 55.99 +2.79 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.27 +2.57 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.01 +2.81 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.89 +3.08 82 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.04 +2.20 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.84 +3.13 70 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.10 +2.89 48 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 39.06 +3.35 67 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 36.10 +2.89 35 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 33.76 +3.05 47 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.13 +2.92 31 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 29.38 +3.44 55 0 0 0
30DEC25 85.00 C 25.73 25.73 25.73 26.65 +3.44 46 1 1,680 -1
30DEC25 87.50 C 0.00 0.00 0.00 23.40 +2.69 0 0 2,160 0
30DEC25 90.00 C 20.08 20.08 20.08 21.42 +2.67 33 5 4,114 0
30DEC25 92.50 C 0.00 0.00 0.00 18.80 +2.95 25 0 5,235 0
30DEC25 95.00 C 15.00 16.00 15.00 15.95 +2.72 0 17 8,641 -1
30DEC25 97.50 C 0.00 0.00 0.00 14.02 +3.09 23 0 10,779 0
30DEC25 100.00 C 10.40 11.21 10.40 11.37 +2.67 16 18 1,165 -18
30DEC25 102.50 C 9.02 9.10 9.02 9.22 +2.65 18 40 7,349 0
30DEC25 105.00 C 5.88 6.96 5.88 7.21 +2.33 19 60 5,648 +41
30DEC25 107.50 C 4.00 5.25 4.00 5.36 +1.98 18 391 2,953 +37
30DEC25 110.00 C 2.95 3.60 2.75 3.75 +1.54 18 874 4,321 -336
30DEC25 112.50 C 2.04 2.42 2.03 2.41 +0.89 17 435 4,192 +28
30DEC25 115.00 C 1.05 1.60 1.05 1.66 +0.61 18 200 11,457 -64
30DEC25 117.50 C 0.91 1.05 0.91 1.13 +0.41 19 75 7,147 0
30DEC25 120.00 C 0.54 0.68 0.54 0.76 +0.26 19 219 1,023 +137
30DEC25 122.50 C 0.39 0.44 0.39 0.52 +0.17 20 105 740 +75
30DEC25 125.00 C 0.29 0.29 0.29 0.36 +0.12 21 30 855 +30
30DEC25 127.50 C 0.19 0.23 0.19 0.25 +0.03 22 214 276 +140
30DEC25 130.00 C 0.16 0.17 0.16 0.18 -0.03 23 112 532 +112
30DEC25 132.50 C 0.00 0.00 0.00 0.13 -0.07 24 0 60 0
30DEC25 135.00 C 0.00 0.00 0.00 0.10 -0.09 25 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.07 -0.11 25 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 110 0
29JAN26 70.00 C 0.00 0.00 0.00 41.30 +3.09 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 39.06 +3.35 48 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.13 +2.92 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.27 +3.00 46 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.46 +3.25 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.67 +3.73 45 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.65 +3.41 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.63 +3.91 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.80 +3.05 29 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 18.87 +2.92 0 0 0 0
29JAN26 95.00 C 16.60 16.60 16.60 16.62 +2.88 19 1 51 +1
29JAN26 97.50 C 0.00 0.00 0.00 14.43 +2.94 21 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.62 +3.25 24 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 10.89 +3.52 25 0 361 0
29JAN26 105.00 C 0.00 0.00 0.00 8.74 +3.07 23 0 4,154 0
29JAN26 107.50 C 5.87 6.00 5.75 6.52 +2.27 20 286 446 -286
29JAN26 110.00 C 3.76 4.57 3.76 4.90 +1.82 19 20 1,072 0
29JAN26 112.50 C 2.81 3.49 2.81 3.49 +1.23 18 107 877 -1
29JAN26 115.00 C 2.02 2.55 2.01 2.62 +0.99 18 170 2,547 +55
29JAN26 117.50 C 1.47 1.85 1.42 1.96 +0.80 19 474 7,522 +50
29JAN26 120.00 C 1.22 1.25 1.22 1.46 +0.65 20 592 1,441 +562
29JAN26 122.50 C 0.83 1.00 0.83 1.08 +0.50 20 460 626 +395
29JAN26 125.00 C 0.00 0.00 0.00 0.81 +0.39 21 0 1,911 0
29JAN26 127.50 C 0.56 0.56 0.56 0.60 +0.31 21 60 543 +60
29JAN26 130.00 C 0.00 0.00 0.00 0.46 +0.25 22 0 262 0
29JAN26 132.50 C 0.00 0.00 0.00 0.36 +0.16 23 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.27 +0.08 23 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.16 +0.11 24 0 25 0
26FEB26 77.50 C 0.00 0.00 0.00 34.27 +3.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.46 +2.25 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.67 +3.73 36 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.53 +4.01 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.05 +3.27 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.80 +2.99 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.11 +3.06 0 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 16.96 +2.18 18 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.87 +2.64 20 0 1 0
26FEB26 100.00 C 0.00 0.00 0.00 12.87 +2.69 21 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 11.14 +2.77 22 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.96 +2.35 20 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 7.33 +2.14 20 0 410 0
26FEB26 110.00 C 5.42 5.42 5.42 5.87 +1.91 20 70 817 0
26FEB26 112.50 C 4.27 4.27 4.27 4.60 +1.57 19 30 128 +30
26FEB26 115.00 C 2.89 3.25 2.89 3.55 +1.26 19 31 240 +28
26FEB26 117.50 C 2.40 2.45 2.40 2.71 +1.00 19 35 266 +35
26FEB26 120.00 C 1.89 1.94 1.89 2.09 +0.80 20 35 37 +30
26FEB26 122.50 C 1.50 1.50 1.50 1.51 +0.59 20 1 67 +1
26FEB26 125.00 C 1.20 1.20 1.20 1.06 +0.41 19 10 18 +10
26FEB26 127.50 C 0.00 0.00 0.00 0.73 +0.27 19 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.48 +0.17 19 0 34 0
26FEB26 132.50 C 0.00 0.00 0.00 0.36 +0.15 19 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.27 +0.08 20 0 80 0
26FEB26 137.50 C 0.42 0.43 0.42 0.21 +0.03 20 2 2 +2
30MAR26 47.00 C 0.00 0.00 0.00 64.24 +3.04 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.25 +3.05 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.96 +2.76 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.28 +3.08 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.81 +3.11 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.99 +2.79 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.43 +2.70 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.02 +2.76 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 48.89 +3.08 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.04 +2.20 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.84 +2.97 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.30 +3.07 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.08 +3.28 32 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.57 +3.09 23 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.49 +3.22 38 0 261 0
30MAR26 80.00 C 0.00 0.00 0.00 31.95 +2.74 34 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 29.67 +2.79 35 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.53 +3.77 36 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 25.05 +3.27 33 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 21.89 +2.87 21 0 1,439 0
30MAR26 92.50 C 0.00 0.00 0.00 19.58 +2.82 21 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 17.86 +3.08 26 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.24 +2.71 22 0 2,210 0
30MAR26 100.00 C 12.88 12.88 12.57 12.87 +2.09 20 5 4,230 -5
30MAR26 102.50 C 0.00 0.00 0.00 11.14 +1.96 21 0 1,799 0
30MAR26 105.00 C 8.83 9.00 8.83 9.29 +1.55 20 13 2,909 -1
30MAR26 107.50 C 0.00 0.00 0.00 7.54 +1.09 20 0 2,927 0
30MAR26 110.00 C 0.00 0.00 0.00 6.18 +0.83 20 0 4,650 0
30MAR26 112.50 C 0.00 0.00 0.00 5.06 +0.54 20 0 5,099 0
30MAR26 115.00 C 0.00 0.00 0.00 3.83 +0.02 20 0 3,128 0
30MAR26 117.50 C 0.00 0.00 0.00 3.09 -0.10 20 0 303 0
30MAR26 120.00 C 2.25 2.26 2.25 2.35 -0.37 20 9 11,591 -9
30MAR26 122.50 C 0.00 0.00 0.00 1.76 -0.54 20 0 870 0
30MAR26 125.00 C 1.36 1.46 1.36 1.30 -0.66 20 2 321 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.94 -0.73 20 0 711 0
30MAR26 130.00 C 0.00 0.00 0.00 0.68 -0.76 20 0 90 0
30MAR26 132.50 C 0.00 0.00 0.00 0.48 -0.75 20 0 154 0
30MAR26 135.00 C 0.00 0.00 0.00 0.33 -0.75 20 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.23 -0.70 20 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.16 -0.66 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.02 +2.24 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.92 +2.58 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.45 +2.55 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.84 +2.39 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.30 +2.29 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.61 +3.04 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.59 +3.11 24 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.49 +2.96 33 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 32.02 +2.81 30 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.67 +2.79 29 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.53 +3.64 30 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 25.12 +3.34 28 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.28 +2.71 23 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 19.79 +2.29 20 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 17.86 +2.29 22 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.91 +2.14 22 0 390 0
29JUN26 100.00 C 13.50 13.50 13.38 13.45 +1.33 19 13 773 +3
29JUN26 102.50 C 0.00 0.00 0.00 11.67 +1.06 20 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 10.04 +0.81 20 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 8.54 +0.58 20 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 7.22 +0.33 20 0 4,552 0
29JUN26 112.50 C 0.00 0.00 0.00 6.01 0.00 19 0 4,731 0
29JUN26 115.00 C 4.87 4.87 4.87 5.02 -0.20 19 10 411 0
29JUN26 117.50 C 3.65 3.80 3.65 4.30 -0.29 20 5 159 0
29JUN26 120.00 C 3.12 3.12 3.12 3.50 -0.49 20 1 68 0
29JUN26 122.50 C 0.00 0.00 0.00 2.89 -0.64 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.47 -0.61 20 0 50 0
29JUN26 127.50 C 0.00 0.00 0.00 2.03 -0.72 20 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.70 -0.72 20 0 114 0
29JUN26 132.50 C 0.00 0.00 0.00 1.38 -0.78 21 0 9 0
29JUN26 135.00 C 1.24 1.24 1.24 1.12 -0.82 21 30 40 +30
29JUN26 137.50 C 0.00 0.00 0.00 0.90 -0.82 21 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.72 -0.89 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.30 +1.68 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.61 +2.41 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.59 +1.81 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.49 +2.96 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.02 +2.81 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.67 +2.79 25 0 0 0
29SEP26 85.00 C 26.93 26.93 26.93 27.53 +2.94 26 1 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.12 +1.99 24 0 0 0
29SEP26 90.00 C 20.30 20.30 20.30 23.16 +2.80 24 2 17 +2
29SEP26 92.50 C 0.00 0.00 0.00 20.40 +1.99 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.23 +1.15 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.10 +1.24 19 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 14.29 +1.01 19 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 12.70 +0.83 19 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 11.24 +0.65 19 2 28 0
29SEP26 107.50 C 9.12 9.12 9.12 9.86 +0.46 19 1 6 +1
29SEP26 110.00 C 7.50 7.50 7.50 8.66 +0.25 19 4 123 +4
29SEP26 112.50 C 0.00 0.00 0.00 7.52 +0.04 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.52 -0.16 19 0 4 0
29SEP26 117.50 C 5.08 5.17 5.04 5.68 -0.27 20 251 251 +250
29SEP26 120.00 C 0.00 0.00 0.00 4.94 -0.40 20 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.29 -0.47 20 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.72 -0.58 20 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.21 -0.64 20 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.78 -0.71 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.39 -0.77 20 0 30 0
29SEP26 135.00 C 1.87 1.87 1.87 2.07 -0.77 21 10 114 -10
29SEP26 137.50 C 0.00 0.00 0.00 1.76 -0.85 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.53 -0.94 21 0 20 0
TOTAL CALL 10,297 206,536 +2,481
07NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 150 0 164 0
07NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 189 0
07NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 261 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 548 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 143 0
07NOV25 102.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 664 0
07NOV25 105.00 P 0.02 0.02 0.01 0.01 -0.15 44 12 626 -12
07NOV25 107.50 P 0.18 0.18 0.04 0.02 -0.70 29 289 999 -122
07NOV25 110.00 P 0.70 0.71 0.44 0.26 -2.67 23 388 226 -185
07NOV25 112.50 P 3.60 3.60 3.60 2.17 -3.32 44 250 68 -182
07NOV25 115.00 P 0.00 0.00 0.00 4.60 -3.40 69 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 7.13 -3.30 96 0 0 -1
07NOV25 120.00 P 0.00 0.00 0.00 9.64 -3.27 120 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 12.26 -3.29 154 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 14.83 -3.21 181 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 17.13 -3.39 181 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 19.71 -3.30 209 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 22.06 -3.35 207 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 24.86 -3.07 264 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 27.35 -3.13 280 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
14NOV25 97.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 25 0
14NOV25 100.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 137 0
14NOV25 102.50 P 0.12 0.12 0.11 0.09 -0.15 30 15 647 +15
14NOV25 105.00 P 0.26 0.26 0.26 0.18 -0.42 26 6 1,078 +6
14NOV25 107.50 P 0.68 0.68 0.46 0.40 -1.01 23 104 202 +84
14NOV25 110.00 P 1.20 1.38 1.18 0.98 -2.19 20 57 53 +53
14NOV25 112.50 P 2.90 2.90 2.90 2.55 -2.94 23 15 15 0
14NOV25 115.00 P 5.04 5.04 5.04 4.67 -3.33 27 12 12 +12
14NOV25 117.50 P 0.00 0.00 0.00 7.13 -3.30 35 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 9.64 -3.27 44 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 12.26 -3.29 56 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 14.83 -3.24 66 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 17.13 -3.39 66 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 19.71 -3.30 76 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 22.06 -3.42 76 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 25.03 -2.90 101 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 27.35 -3.35 101 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,201 0
27NOV25 77.50 P 0.01 0.01 0.01 0.01 0.00 54 5 581 +5
27NOV25 80.00 P 0.02 0.02 0.01 0.01 0.00 49 352 1,686 +192
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,457 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,491 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,434 0
27NOV25 90.00 P 0.09 0.09 0.09 0.02 -0.02 35 1 6,126 -1
27NOV25 92.50 P 0.10 0.10 0.10 0.03 -0.04 33 6 3,174 0
27NOV25 95.00 P 0.13 0.15 0.13 0.06 -0.06 31 36 8,201 +25
27NOV25 97.50 P 0.18 0.19 0.18 0.10 -0.11 29 90 3,520 +35
27NOV25 100.00 P 0.39 0.39 0.23 0.17 -0.20 27 60 6,339 +6
27NOV25 102.50 P 0.40 0.40 0.34 0.30 -0.32 25 147 5,265 -13
27NOV25 105.00 P 0.67 0.67 0.51 0.53 -0.59 23 590 2,536 +418
27NOV25 107.50 P 1.25 1.25 0.95 0.95 -1.05 21 610 2,157 -225
27NOV25 110.00 P 2.19 2.19 1.80 1.67 -1.94 19 67 469 -20
27NOV25 112.50 P 4.02 4.02 3.14 3.15 -2.46 21 39 55 +28
27NOV25 115.00 P 6.18 6.18 5.54 5.06 -2.94 22 12 32 -6
27NOV25 117.50 P 0.00 0.00 0.00 7.28 -3.15 25 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 9.67 -3.28 29 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 12.26 -3.29 36 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 14.83 -3.24 42 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 17.30 -3.37 46 0 0 0
27NOV25 130.00 P 20.32 20.32 19.92 19.82 -3.19 51 300 300 +300
27NOV25 132.50 P 0.00 0.00 0.00 22.45 -3.37 58 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 25.03 -2.90 64 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 27.52 -3.18 68 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 30.05 -3.28 73 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,678 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,698 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,319 0
30DEC25 77.50 P 0.10 0.10 0.10 0.01 0.00 34 24 4,517 +24
30DEC25 80.00 P 0.12 0.12 0.12 0.01 0.00 31 100 14,942 +100
30DEC25 82.50 P 0.17 0.17 0.17 0.02 +0.01 30 200 2,104 +200
30DEC25 85.00 P 0.20 0.20 0.20 0.03 +0.01 29 10 9,569 0
30DEC25 87.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 3,613 0
30DEC25 90.00 P 0.30 0.30 0.28 0.08 -0.01 27 253 30,605 +77
30DEC25 92.50 P 0.37 0.37 0.33 0.12 -0.04 25 126 11,558 +55
30DEC25 95.00 P 0.43 0.43 0.40 0.20 -0.08 24 470 9,059 +20
30DEC25 97.50 P 0.53 0.53 0.50 0.32 -0.18 23 42 8,227 -4
30DEC25 100.00 P 0.72 0.72 0.64 0.51 -0.34 22 225 5,253 +200
30DEC25 102.50 P 0.89 0.89 0.86 0.81 -0.55 22 58 8,963 -20
30DEC25 105.00 P 1.52 1.52 1.26 1.23 -0.81 21 118 6,647 +72
30DEC25 107.50 P 2.13 2.16 1.85 1.84 -1.23 20 282 1,548 +273
30DEC25 110.00 P 3.28 3.28 2.81 2.71 -1.77 19 66 1,073 +13
30DEC25 112.50 P 4.49 4.49 4.14 3.88 -2.35 18 30 338 +8
30DEC25 115.00 P 0.00 0.00 0.00 5.68 -2.63 19 0 201 0
30DEC25 117.50 P 0.00 0.00 0.00 7.72 -2.71 21 0 90 0
30DEC25 120.00 P 0.00 0.00 0.00 9.70 -3.25 20 0 71 0
30DEC25 122.50 P 0.00 0.00 0.00 12.33 -3.26 25 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 14.83 -3.24 28 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 17.31 -3.36 31 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 19.88 -3.13 35 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 22.45 -3.37 39 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 25.03 -2.90 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 27.57 -3.13 46 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 30.13 -3.20 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 225 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 103 0
29JAN26 77.50 P 0.23 0.23 0.23 0.08 +0.07 34 5 58 +5
29JAN26 80.00 P 0.00 0.00 0.00 0.11 +0.10 33 0 456 0
29JAN26 82.50 P 0.00 0.00 0.00 0.16 +0.14 32 0 146 0
29JAN26 85.00 P 0.37 0.37 0.37 0.21 +0.16 31 101 524 +49
29JAN26 87.50 P 0.00 0.00 0.00 0.28 +0.19 30 0 198 0
29JAN26 90.00 P 0.50 0.50 0.49 0.39 +0.23 29 33 1,298 -30
29JAN26 92.50 P 0.67 0.67 0.67 0.52 +0.24 28 10 999 0
29JAN26 95.00 P 0.66 0.68 0.66 0.67 +0.19 26 99 1,032 +80
29JAN26 97.50 P 0.92 0.92 0.82 0.86 +0.08 25 19 2,710 +9
29JAN26 100.00 P 1.02 1.08 1.02 1.15 -0.08 24 63 2,289 +7
29JAN26 102.50 P 1.37 1.37 1.37 1.52 -0.34 23 7 1,215 -1
29JAN26 105.00 P 2.02 2.02 1.86 2.00 -0.69 21 1,068 1,930 +492
29JAN26 107.50 P 2.85 2.85 2.61 2.64 -1.10 20 361 1,737 +297
29JAN26 110.00 P 3.83 3.83 3.54 3.63 -1.48 20 510 836 +369
29JAN26 112.50 P 4.96 4.96 4.96 4.68 -2.07 19 1 160 +1
29JAN26 115.00 P 0.00 0.00 0.00 6.38 -2.42 20 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 8.30 -2.61 21 0 50 0
29JAN26 120.00 P 0.00 0.00 0.00 10.40 -2.55 22 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 12.33 -3.29 21 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.83 -3.29 24 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 17.31 -3.36 26 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.88 -3.13 29 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.45 -3.37 32 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 25.03 -2.97 35 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 27.60 -3.10 38 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 30.13 -3.20 41 0 0 0
26FEB26 77.50 P 0.34 0.34 0.34 0.08 +0.04 30 10 23 +10
26FEB26 80.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 7 0
26FEB26 82.50 P 0.00 0.00 0.00 0.16 +0.05 28 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.21 +0.03 27 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.28 0.00 26 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 53 0
26FEB26 92.50 P 0.00 0.00 0.00 0.52 -0.12 24 0 172 0
26FEB26 95.00 P 0.98 0.98 0.98 0.67 -0.27 23 3 157 0
26FEB26 97.50 P 1.20 1.21 1.20 0.93 -0.41 22 33 162 0
26FEB26 100.00 P 1.54 1.54 1.50 1.33 -0.54 22 32 168 +28
26FEB26 102.50 P 2.00 2.00 1.93 1.84 -0.71 22 45 171 +21
26FEB26 105.00 P 2.46 2.53 2.46 2.52 -0.84 21 5 11 +2
26FEB26 107.50 P 3.55 3.55 3.55 3.16 -1.32 20 50 142 +50
26FEB26 110.00 P 4.47 4.48 4.47 4.14 -1.63 20 60 60 +60
26FEB26 112.50 P 5.57 5.68 5.53 5.37 -1.88 20 32 31 +31
26FEB26 115.00 P 0.00 0.00 0.00 7.06 -2.08 21 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 8.79 -2.20 21 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 10.68 -2.27 21 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.33 -3.35 19 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 14.83 -3.29 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.31 -3.36 24 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.88 -3.13 26 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.45 -3.37 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.03 -2.97 32 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.60 -3.10 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 29 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 27 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 +0.04 25 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 3,892 0
30MAR26 82.50 P 0.00 0.00 0.00 0.16 +0.05 23 0 1,273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.36 +0.08 22 0 4,562 0
30MAR26 90.00 P 0.00 0.00 0.00 0.55 +0.07 22 0 5,686 0
30MAR26 92.50 P 1.34 1.34 1.28 0.81 +0.04 22 32 1,860 0
30MAR26 95.00 P 1.65 1.65 1.55 1.17 0.00 22 6 6,177 -6
30MAR26 97.50 P 2.05 2.05 1.95 1.64 -0.07 21 25 1,762 -3
30MAR26 100.00 P 2.41 2.45 2.41 2.23 -0.18 21 3 13,070 +2
30MAR26 102.50 P 3.10 3.12 3.10 2.98 -0.29 21 5 4,611 -2
30MAR26 105.00 P 3.91 3.93 3.90 3.88 -0.43 21 7 1,476 -1
30MAR26 107.50 P 5.38 5.38 4.90 4.78 -0.74 20 4 793 +4
30MAR26 110.00 P 6.30 6.30 6.30 5.96 -0.97 20 5 827 0
30MAR26 112.50 P 0.00 0.00 0.00 7.47 -1.17 20 0 159 0
30MAR26 115.00 P 9.25 9.28 9.25 9.22 -1.27 20 2 125 +2
30MAR26 117.50 P 0.00 0.00 0.00 10.50 -1.94 18 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 13.10 -1.45 22 0 270 0
30MAR26 122.50 P 0.00 0.00 0.00 14.98 -1.75 21 0 230 0
30MAR26 125.00 P 0.00 0.00 0.00 17.30 -1.69 22 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 19.47 -1.85 23 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 21.93 -1.77 24 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.14 -1.99 24 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.76 -1.84 27 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 28.39 -2.70 20 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 30.79 -2.82 19 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 0.02 +0.01 26 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.06 24 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.09 24 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 +0.14 24 0 441 0
29JUN26 77.50 P 0.89 0.89 0.89 0.24 +0.20 24 10 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.35 +0.27 23 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.49 +0.34 23 0 1,115 0
29JUN26 85.00 P 0.00 0.00 0.00 0.69 +0.42 23 0 4,288 0
29JUN26 87.50 P 0.00 0.00 0.00 0.94 +0.49 23 0 7,757 0
29JUN26 90.00 P 0.00 0.00 0.00 1.25 +0.53 22 0 3,636 0
29JUN26 92.50 P 2.06 2.06 2.06 1.65 +0.57 22 1 1,062 0
29JUN26 95.00 P 2.53 2.53 2.53 2.14 +0.57 22 3 2,927 -3
29JUN26 97.50 P 3.02 3.02 3.02 2.72 +0.52 22 3 788 -3
29JUN26 100.00 P 3.70 3.70 3.70 3.41 +0.42 22 3 1,753 -1
29JUN26 102.50 P 4.44 4.44 4.44 4.25 +0.32 21 3 2,125 +3
29JUN26 105.00 P 5.31 5.31 5.31 5.19 +0.16 21 3 6 0
29JUN26 107.50 P 6.47 6.54 6.47 6.21 -0.06 21 4 64 0
29JUN26 110.00 P 0.00 0.00 0.00 7.44 -0.26 21 0 40 0
29JUN26 112.50 P 0.00 0.00 0.00 8.66 -0.71 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.48 -0.66 21 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 12.26 -0.82 21 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 14.12 -0.96 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 16.09 -1.12 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.86 -1.52 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 20.32 -1.34 23 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.56 -1.41 23 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.74 -1.61 24 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 27.09 -1.68 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.32 -1.89 24 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 31.05 -2.65 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.07 21 0 127 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 +0.12 21 0 28 0
29SEP26 75.00 P 1.10 1.10 1.10 0.21 +0.19 21 3 29 +3
29SEP26 77.50 P 1.28 1.28 1.28 0.30 +0.26 21 12 175 +12
29SEP26 80.00 P 0.00 0.00 0.00 0.44 +0.36 21 0 394 0
29SEP26 82.50 P 0.00 0.00 0.00 0.64 +0.49 21 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.88 +0.60 21 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 1.18 +0.69 21 0 579 0
29SEP26 90.00 P 2.54 2.54 2.54 1.58 +0.78 21 7 77 +7
29SEP26 92.50 P 0.00 0.00 0.00 2.04 +0.81 21 0 84 0
29SEP26 95.00 P 3.43 3.43 3.43 2.60 +0.80 21 3 98 -3
29SEP26 97.50 P 3.50 4.10 3.50 3.29 +0.77 21 14 122 -10
29SEP26 100.00 P 4.75 4.75 4.74 4.06 +0.69 21 4 185 +2
29SEP26 102.50 P 5.65 5.65 5.50 4.96 +0.53 21 13 244 0
29SEP26 105.00 P 6.42 6.42 6.42 5.99 +0.36 21 3 32 +3
29SEP26 107.50 P 0.00 0.00 0.00 7.12 +0.17 21 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.42 -0.04 21 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 9.81 -0.26 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.34 -0.48 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.07 -0.61 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.89 -0.75 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.83 -0.85 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.84 -0.98 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.93 -1.08 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.12 -1.16 23 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.35 -1.25 24 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.09 -1.87 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.96 -1.41 25 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.93 -1.89 24 0 0 0
TOTAL PUT 8,192 302,045 +2,916
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$ 7.48
27NOV25 4.80 C 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.48 +0.14 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.23 +0.14 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.98 +0.14 0 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.73 +0.14 0 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.49 +0.14 0 0 1,053 0
27NOV25 7.25 C 0.15 0.23 0.15 0.25 +0.12 9 132 1,511 +115
27NOV25 7.50 C 0.04 0.08 0.04 0.08 +0.05 11 138 1,391 +120
27NOV25 7.75 C 0.02 0.02 0.02 0.02 +0.01 13 725 805 +725
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.79 +0.14 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.69 +0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.24 +0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.50 +0.15 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.01 +0.14 0 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.77 +0.14 14 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.53 +0.13 13 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.31 +0.11 12 0 1,170 0
30DEC25 7.50 C 0.15 0.15 0.13 0.14 +0.05 11 300 790 +300
30DEC25 7.75 C 0.05 0.06 0.05 0.05 +0.02 11 200 228 +200
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 1 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.70 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.76 +0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.79 +0.14 12 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.56 +0.12 12 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.37 +0.10 13 0 45 0
29JAN26 7.50 C 0.17 0.18 0.17 0.20 +0.07 12 150 209 +147
29JAN26 7.75 C 0.00 0.00 0.00 0.10 +0.04 12 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.29 +0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 +0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.81 +0.12 11 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 +0.12 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.39 +0.09 12 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 +0.07 12 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.13 +0.04 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.90 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.83 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.53 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.32 +0.13 14 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.08 +0.13 13 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 +0.12 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.65 +0.12 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 +0.10 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.06 13 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.04 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.03 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.02 14 0 4 0
30MAR26 8.50 C 0.03 0.03 0.03 0.04 +0.01 14 10 40 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.85 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 +0.12 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.12 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.10 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 +0.09 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.08 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.06 14 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.04 14 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.03 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 +0.15 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.15 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 +0.16 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 +0.12 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.11 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.10 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.08 14 0 7 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.07 14 0 11 0
29SEP26 8.00 C 0.19 0.19 0.19 0.23 +0.05 14 10 10 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.05 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.04 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.03 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
TOTAL CALL 1,665 10,088 +1,627
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 1,210 0
27NOV25 7.00 P 0.01 0.01 0.01 0.01 0.00 19 40 1,337 -40
27NOV25 7.25 P 0.02 0.02 0.02 0.02 -0.03 13 50 1,810 0
27NOV25 7.50 P 0.00 0.00 0.00 0.10 -0.09 13 0 535 0
27NOV25 7.75 P 0.00 0.00 0.00 0.28 -0.15 13 0 30 0
27NOV25 8.00 P 0.00 0.00 0.00 0.54 -0.14 24 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.79 -0.14 32 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.04 -0.14 39 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.29 -0.14 45 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.54 -0.14 51 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.79 -0.14 57 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.04 -0.14 62 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 514 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 1,656 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 569 0
30DEC25 7.25 P 0.05 0.05 0.05 0.05 -0.04 12 50 719 +50
30DEC25 7.50 P 0.13 0.16 0.13 0.14 -0.09 12 687 620 +567
30DEC25 7.75 P 0.00 0.00 0.00 0.30 -0.13 12 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.54 -0.14 17 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.79 -0.14 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.04 -0.14 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.29 -0.14 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.54 -0.14 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.79 -0.14 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.04 -0.14 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 -0.05 13 0 50 0
29JAN26 7.50 P 0.20 0.20 0.20 0.17 -0.09 12 27 27 0
29JAN26 7.75 P 0.00 0.00 0.00 0.33 -0.12 13 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.54 -0.14 14 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.79 -0.14 18 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.04 -0.14 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.29 -0.14 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.54 -0.14 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.79 -0.14 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.04 -0.14 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.03 13 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 -0.06 12 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.18 -0.10 12 0 0 0
26FEB26 7.75 P 0.36 0.36 0.36 0.34 -0.12 12 65 65 +65
26FEB26 8.00 P 0.00 0.00 0.00 0.55 -0.14 14 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.79 -0.14 17 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.05 -0.13 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.30 -0.13 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.55 -0.13 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.80 -0.13 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 -0.13 34 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 218 0
30MAR26 6.50 P 0.03 0.03 0.03 0.01 -0.01 14 200 354 -28
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 14 0 365 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.04 14 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.06 14 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 -0.09 13 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.38 -0.12 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 -0.14 15 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 -0.14 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 -0.14 20 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 -0.14 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.55 -0.13 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 -0.11 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.05 -0.13 31 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 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 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 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 15 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 14 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 14 0 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.05 14 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.08 14 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.07 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.09 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.11 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.13 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 -0.13 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.13 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.14 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.14 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.14 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.03 15 0 170 0
29SEP26 6.75 P 0.18 0.18 0.18 0.15 -0.03 15 3 76 -3
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.05 15 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.07 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.08 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.10 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.10 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.12 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 -0.13 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.14 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.15 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.15 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 -0.14 21 0 0 0
TOTAL PUT 1,122 17,377 +611
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$ 28.24
27NOV25 18.50 C 0.00 0.00 0.00 9.78 +0.20 62 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.28 +0.20 55 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.78 +0.20 45 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.40 +0.31 58 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.29 +0.20 24 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.39 +0.32 38 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 2.33 +0.23 22 0 36 0
27NOV25 27.00 C 1.40 1.40 1.40 1.40 +0.13 19 2 128 -2
27NOV25 28.00 C 0.72 0.74 0.72 0.73 +0.08 21 20 600 +20
27NOV25 29.00 C 0.36 0.36 0.32 0.32 +0.03 22 53 2,817 +17
27NOV25 30.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 368 0
27NOV25 31.00 C 0.00 0.00 0.00 0.03 0.00 22 0 90 0
27NOV25 32.00 C 0.04 0.04 0.04 0.01 0.00 23 50 245 +50
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 640 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 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 12.82 +0.11 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.32 +0.24 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.83 +0.14 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.33 +0.24 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.83 +0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.33 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.84 +0.23 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.34 +0.23 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.78 +0.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.40 +0.28 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.50 +0.32 32 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 3.39 +0.15 17 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.49 +0.14 19 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 1.72 +0.10 20 0 131 0
30DEC25 28.00 C 1.12 1.17 1.12 1.12 +0.07 21 12 221 +2
30DEC25 29.00 C 0.73 0.74 0.73 0.69 +0.06 22 24 149 +24
30DEC25 30.00 C 0.40 0.44 0.40 0.38 +0.01 22 33 87 +13
30DEC25 31.00 C 0.00 0.00 0.00 0.19 0.00 21 0 56 0
30DEC25 32.00 C 0.00 0.00 0.00 0.09 0.00 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 22 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 36.00 C 0.02 0.02 0.02 0.01 0.00 26 10 26 +6
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 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 9.34 +0.19 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.87 +0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.53 +0.37 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.35 +0.13 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.38 +0.11 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.50 +0.13 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.71 +0.38 26 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.70 +0.14 20 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.98 +0.09 20 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.42 +0.09 21 0 280 0
29JAN26 29.00 C 1.01 1.01 1.00 0.99 +0.06 22 21 33 +6
29JAN26 30.00 C 0.00 0.00 0.00 0.64 +0.03 22 0 100 0
29JAN26 31.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 16 0
29JAN26 32.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 37 0
29JAN26 33.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 130 0
26FEB26 19.00 C 0.00 0.00 0.00 9.59 +0.44 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.95 +0.16 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.53 +0.33 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.60 +0.31 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.50 +0.23 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.55 -0.03 18 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.71 +0.01 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.89 +0.15 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.22 +0.12 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.65 +0.11 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.20 +0.07 22 0 0 0
26FEB26 30.00 C 0.87 0.87 0.87 0.86 +0.05 22 10 20 +10
26FEB26 31.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.96 +0.25 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.46 +0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.97 +0.27 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.48 +0.27 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.98 +0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.49 +0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.00 +0.33 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.59 +0.39 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.07 +0.28 32 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 8.53 +0.23 24 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.60 +0.31 28 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.58 +0.22 21 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.62 +0.17 20 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.68 +0.10 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.86 +0.16 20 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.13 +0.17 21 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.49 +0.15 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.00 +0.18 23 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 1.52 +0.15 23 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.11 +0.08 23 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.80 +0.07 23 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.61 +0.10 24 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.43 +0.08 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 +0.19 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.61 +0.20 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.12 +0.18 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.63 +0.13 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.15 +0.13 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.67 +0.18 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.71 +0.15 18 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.85 +0.23 22 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.00 +0.16 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.17 +0.06 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.52 +0.07 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.96 +0.01 24 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.40 -0.02 24 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.93 -0.04 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.53 -0.05 24 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 1.20 -0.02 24 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 0.95 -0.01 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 -0.04 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 10.13 +0.19 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.65 +0.15 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.17 +0.15 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 +0.21 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.69 +0.18 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.78 +0.18 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.86 +0.18 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.09 +0.17 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.38 +0.16 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.86 +0.16 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.26 +0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.75 +0.14 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 +0.12 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 +0.11 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.52 +0.09 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.09 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.03 +0.07 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 10 0
TOTAL CALL 235 8,140 +146
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 354 0
27NOV25 27.00 P 0.17 0.17 0.15 0.14 -0.08 21 40 284 -30
27NOV25 28.00 P 0.51 0.51 0.48 0.47 -0.12 22 21 214 -2
27NOV25 29.00 P 1.13 1.13 1.13 1.06 -0.16 23 15 123 0
27NOV25 30.00 P 0.00 0.00 0.00 1.88 -0.19 25 0 15 0
27NOV25 31.00 P 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 3.87 -0.21 41 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.86 -0.18 47 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.87 -0.16 55 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.88 -0.13 62 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.88 -0.14 68 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.88 -0.14 74 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.86 -0.17 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 133 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 128 0
30DEC25 27.00 P 0.39 0.39 0.39 0.40 -0.09 21 2 51 +2
30DEC25 28.00 P 0.00 0.00 0.00 0.79 -0.14 22 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 1.35 -0.17 22 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.07 -0.19 23 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 2.93 -0.20 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.88 -0.20 28 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.86 -0.18 32 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.88 -0.15 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.88 -0.13 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.88 -0.14 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.88 -0.14 49 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.96 -0.08 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.60 -0.09 22 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 1.02 -0.12 22 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 1.57 -0.15 23 0 10 0
29JAN26 30.00 P 0.00 0.00 0.00 2.25 -0.17 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.05 -0.08 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.95 -0.13 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.91 -0.15 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.88 -0.15 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.88 -0.13 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.88 -0.32 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.88 -0.14 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.02 0.02 0.01 0.00 23 15 15 +15
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.75 -0.08 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.17 -0.13 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.73 -0.14 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.39 -0.16 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.18 -0.04 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.03 -0.17 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.95 -0.11 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.88 -0.18 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.89 -0.14 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.88 -0.32 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.88 -0.14 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 0.00 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 0.00 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.38 0.00 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 1.40 -0.02 23 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 1.92 -0.11 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.54 -0.16 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.35 -0.05 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.13 -0.16 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.00 -0.16 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.93 -0.23 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.89 -0.14 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.88 -0.32 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.88 -0.19 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.96 -0.09 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.13 24 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 -0.15 24 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.96 -0.18 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.32 -0.21 23 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 -0.23 24 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 2.33 -0.25 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 -0.26 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.63 -0.25 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.35 -0.22 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.14 -0.22 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.01 -0.17 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.85 -0.08 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.74 -0.19 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.64 -0.25 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.53 -0.20 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 -0.22 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.03 25 0 3 0
29SEP26 24.00 P 0.88 0.88 0.88 1.00 -0.03 25 2 2 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 -0.07 25 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.76 -0.04 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.09 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.09 -0.11 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.82 -0.12 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 -0.13 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 -0.14 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.19 -0.17 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.04 -0.20 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.97 -0.16 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.87 -0.16 30 0 0 0
TOTAL PUT 95 4,340 -13
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$ 6.59
27NOV25 4.20 C 0.00 0.00 0.00 2.40 +0.06 73 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.34 +0.09 117 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.11 +0.07 82 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.00 +0.06 54 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.92 +0.09 83 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.59 +0.06 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.34 +0.06 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.88 +0.09 43 0 76 0
27NOV25 6.00 C 0.65 0.65 0.65 0.62 +0.06 29 5 368 0
27NOV25 6.25 C 0.47 0.48 0.47 0.40 +0.03 27 80 355 +3
27NOV25 6.50 C 0.27 0.27 0.27 0.24 +0.01 29 30 160 0
27NOV25 6.75 C 0.17 0.17 0.15 0.14 +0.01 32 160 288 +97
27NOV25 7.00 C 0.09 0.09 0.09 0.07 0.00 32 30 325 +30
27NOV25 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 129 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 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 3.61 +0.06 86 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.41 +0.06 77 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.31 +0.06 72 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.21 +0.06 68 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.11 +0.08 63 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.01 +0.06 58 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.91 +0.04 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.81 +0.06 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.34 +0.09 67 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.11 +0.06 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 2.01 +0.06 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.92 +0.06 41 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.82 +0.06 39 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.71 +0.06 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.61 +0.06 0 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.37 +0.05 26 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 1.12 +0.05 20 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.89 +0.04 25 0 757 0
30DEC25 6.00 C 0.69 0.69 0.69 0.68 +0.03 26 30 527 0
30DEC25 6.25 C 0.55 0.55 0.50 0.50 +0.03 27 5 629 +4
30DEC25 6.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 196 0
30DEC25 6.75 C 0.00 0.00 0.00 0.24 +0.01 29 0 183 0
30DEC25 7.00 C 0.00 0.00 0.00 0.15 0.00 28 0 221 0
30DEC25 7.25 C 0.13 0.13 0.13 0.10 +0.01 30 2 503 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 30 0 165 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.75 C 0.02 0.02 0.02 0.01 0.00 36 1 2 +1
29JAN26 4.20 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.34 +0.07 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.44 +0.10 39 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.14 +0.03 19 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.94 +0.05 27 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.74 +0.04 27 0 302 0
29JAN26 6.25 C 0.00 0.00 0.00 0.58 +0.04 28 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 +0.04 29 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.32 +0.02 29 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 30 0
29JAN26 7.25 C 0.20 0.20 0.20 0.17 +0.03 30 3 18 +3
29JAN26 7.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 +0.02 30 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 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 1.95 +0.09 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.65 +0.06 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.44 +0.09 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.20 +0.07 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.79 +0.05 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.03 29 0 18 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 +0.03 29 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.24 +0.06 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.95 +0.07 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.65 +0.07 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.56 +0.07 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.45 +0.06 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.36 +0.07 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.27 +0.10 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.17 +0.07 35 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 2.07 +0.07 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.98 +0.07 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.05 28 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 +0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.68 +0.05 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.45 +0.05 27 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 1.26 +0.06 30 0 967 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 +0.04 28 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.86 +0.04 28 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 +0.03 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.03 28 0 90 0
30MAR26 6.75 C 0.49 0.49 0.49 0.45 +0.03 29 1 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 132 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 +0.02 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.78 +0.06 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.69 +0.06 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.59 +0.06 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.50 +0.08 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.40 +0.06 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.30 +0.06 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.21 +0.07 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.12 +0.06 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 +0.07 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 +0.07 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 +0.05 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.75 +0.03 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 +0.04 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.03 28 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.04 29 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.02 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.01 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.50 +0.06 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.40 +0.06 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.31 +0.06 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.21 +0.05 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 +0.06 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 +0.06 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.06 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 +0.06 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.02 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 +0.03 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.06 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 +0.05 32 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.04 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.02 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.02 31 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.02 31 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 20 0
29SEP26 7.75 C 0.38 0.38 0.38 0.34 +0.01 31 30 40 +30
29SEP26 8.00 C 0.39 0.39 0.39 0.29 +0.02 31 3 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
TOTAL CALL 380 13,683 +168
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1,008 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 275 0
27NOV25 6.25 P 0.00 0.00 0.00 0.06 -0.03 30 0 138 0
27NOV25 6.50 P 0.00 0.00 0.00 0.15 -0.04 31 0 209 0
27NOV25 6.75 P 0.26 0.27 0.26 0.29 -0.05 32 50 83 -30
27NOV25 7.00 P 0.44 0.44 0.44 0.47 -0.07 32 5 5 +5
27NOV25 7.25 P 0.00 0.00 0.00 0.70 -0.06 38 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.94 -0.06 43 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.42 -0.07 49 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.67 -0.05 55 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 501 0
30DEC25 6.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 276 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.03 28 0 70 0
30DEC25 6.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 146 0
30DEC25 6.75 P 0.35 0.35 0.35 0.38 -0.05 30 30 132 +30
30DEC25 7.00 P 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.74 -0.06 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.96 -0.07 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.44 -0.07 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.69 -0.06 43 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.93 -0.10 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 40 0
29JAN26 5.50 P 0.03 0.03 0.03 0.03 -0.01 28 5 64 +5
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 112 0
29JAN26 6.00 P 0.10 0.10 0.10 0.12 -0.01 29 15 49 +15
29JAN26 6.25 P 0.00 0.00 0.00 0.20 -0.02 29 0 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.30 -0.03 29 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.03 30 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.47 -0.05 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.70 -0.06 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.96 -0.07 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.21 -0.07 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 0.00 29 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 6.00 P 0.14 0.14 0.14 0.16 0.00 29 30 30 +30
26FEB26 6.25 P 0.00 0.00 0.00 0.24 -0.01 28 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 -0.05 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.72 -0.05 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 -0.07 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.21 -0.07 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 29 0 115 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.28 -0.02 28 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.04 28 0 90 0
30MAR26 6.75 P 0.00 0.00 0.00 0.53 -0.04 29 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.73 -0.05 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.21 -0.07 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 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 29 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 0.00 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 30 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.01 30 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.41 -0.01 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.02 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 -0.03 31 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 -0.05 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.02 -0.03 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 -0.08 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.02 30 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 -0.02 30 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.03 29 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.04 29 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.04 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 -0.02 29 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.60 -0.04 29 0 0 0
29SEP26 8.00 P 1.76 1.76 1.76 1.80 -0.05 29 1,000 2,000 +1,000
29SEP26 8.25 P 0.00 0.00 0.00 1.99 -0.06 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 -0.07 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 -0.08 28 0 0 0
TOTAL PUT 1,135 15,614 +1,055
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$ 80.10
27NOV25 30.00 C 0.00 0.00 0.00 50.42 +6.91 213 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 49.45 +6.93 211 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 48.44 +6.92 203 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 47.50 +6.98 203 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 46.13 +6.61 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 45.24 +6.72 150 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 44.42 +6.89 176 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 43.50 +6.97 178 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 42.18 +6.30 97 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 41.18 +6.64 83 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 40.18 +6.64 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 39.54 +6.57 160 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 38.19 +6.43 89 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 37.19 +6.64 81 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 36.19 +6.63 67 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 35.20 +6.63 85 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 34.46 +6.88 129 1 16 0
27NOV25 47.00 C 0.00 0.00 0.00 33.21 +6.05 83 1 60 -1
27NOV25 48.00 C 0.00 0.00 0.00 32.22 +5.93 84 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 31.23 +5.97 84 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 30.31 +6.22 96 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 27.78 +5.93 82 0 315 0
27NOV25 55.00 C 20.30 20.30 20.30 25.36 +6.82 83 1 353 0
27NOV25 57.50 C 0.00 0.00 0.00 22.91 +5.81 78 0 69 0
27NOV25 60.00 C 17.50 20.80 16.00 20.80 +5.79 88 6 88 0
27NOV25 62.50 C 0.00 0.00 0.00 17.91 +5.32 60 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 16.11 +5.05 78 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 14.48 +5.14 87 0 22 0
27NOV25 70.00 C 7.51 11.00 7.51 12.10 +4.59 77 3 56 -1
27NOV25 72.50 C 7.60 9.00 6.48 10.43 +4.29 78 28 40 +15
27NOV25 75.00 C 5.75 9.10 5.75 9.29 +4.15 85 39 50 -3
27NOV25 77.50 C 5.70 7.60 4.00 7.60 +3.33 81 30 568 -4
27NOV25 80.00 C 4.42 6.75 3.33 6.45 +3.02 82 244 226 -32
27NOV25 82.50 C 3.75 5.69 3.75 5.48 +2.76 84 202 289 -40
27NOV25 85.00 C 3.34 4.84 2.50 4.66 +2.52 85 128 276 +42
27NOV25 87.50 C 2.30 3.94 1.88 3.83 +2.16 85 51 126 +30
27NOV25 90.00 C 2.15 3.50 1.69 3.12 +1.82 85 57 385 0
27NOV25 92.50 C 2.89 2.89 2.89 2.53 +1.53 85 1 280 +1
27NOV25 95.00 C 1.08 2.55 1.08 2.04 +1.28 85 55 1,892 -1
27NOV25 97.50 C 1.10 2.03 1.10 1.63 +1.05 85 24 1,492 +9
27NOV25 100.00 C 0.84 1.75 0.84 1.30 +0.86 84 14 287 +2
27NOV25 102.50 C 0.88 1.50 0.65 1.03 +0.70 84 6 22 0
27NOV25 105.00 C 0.64 1.31 0.64 0.81 +0.57 84 17 232 +2
27NOV25 107.50 C 0.51 1.12 0.51 0.63 +0.45 84 3 38 +3
27NOV25 110.00 C 0.39 0.76 0.39 0.49 +0.35 84 17 87 +1
27NOV25 112.50 C 0.00 0.00 0.00 0.38 +0.28 84 0 78 0
27NOV25 115.00 C 0.35 0.62 0.35 0.30 +0.22 84 8 51 +7
27NOV25 117.50 C 0.59 0.59 0.59 0.23 +0.17 84 1 40 0
27NOV25 120.00 C 0.21 0.42 0.21 0.18 +0.14 84 25 189 +6
30DEC25 18.50 C 0.00 0.00 0.00 61.70 +6.65 119 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 61.14 +6.59 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 60.70 +6.65 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 60.20 +6.64 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 59.21 +6.65 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 58.15 +6.58 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.22 +6.33 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 56.23 +6.65 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.23 +6.65 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.24 +6.65 93 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 53.24 +6.65 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 52.25 +6.65 86 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.25 +6.56 0 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 50.42 +6.70 124 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 49.45 +6.83 123 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.44 +6.81 117 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 47.50 +6.25 119 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.43 +6.79 108 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 45.29 +6.64 73 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 44.42 +6.45 99 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 43.50 +6.82 103 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.22 +6.34 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 41.18 +6.47 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.34 +5.93 72 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 39.54 +6.22 92 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.62 +6.30 94 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 37.28 +5.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.43 +6.56 73 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.23 +6.32 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 34.46 +6.45 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.26 +6.10 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.58 +6.29 73 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 31.27 +6.01 0 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 30.83 +6.74 78 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 28.74 +6.85 83 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 25.48 +5.53 48 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 23.58 +5.84 64 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 21.27 +5.15 61 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 19.51 +5.54 67 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 17.53 +5.14 66 0 59 0
30DEC25 67.50 C 10.95 10.95 10.95 15.83 +4.88 68 5 35 +5
30DEC25 70.00 C 11.80 11.80 11.80 14.43 +4.81 71 1 154 0
30DEC25 72.50 C 9.19 9.43 9.19 13.09 +4.62 73 17 190 +2
30DEC25 75.00 C 8.20 9.50 8.02 11.56 +4.04 72 16 56 +12
30DEC25 77.50 C 0.00 0.00 0.00 10.20 +3.60 71 0 46 0
30DEC25 80.00 C 6.66 9.17 6.41 9.13 +3.26 72 31 533 -1
30DEC25 82.50 C 6.50 6.50 6.50 8.18 +3.12 73 1 61 0
30DEC25 85.00 C 5.50 6.59 5.50 7.35 +3.00 74 5 102 +2
30DEC25 87.50 C 4.52 6.58 4.52 6.54 +2.81 75 8 64 +4
30DEC25 90.00 C 4.50 5.93 4.50 5.74 +2.55 75 28 606 -24
30DEC25 92.50 C 0.00 0.00 0.00 5.02 +2.30 74 0 95 0
30DEC25 95.00 C 3.34 3.34 3.34 4.38 +2.06 74 1 160 +1
30DEC25 97.50 C 4.39 4.39 4.39 3.82 +1.85 74 1 149 +1
30DEC25 100.00 C 3.00 4.14 2.53 3.32 +1.65 74 5 90 +3
30DEC25 102.50 C 0.00 0.00 0.00 2.88 +1.47 74 0 246 0
30DEC25 105.00 C 3.20 3.20 3.20 2.49 +1.30 74 1 1,157 -1
30DEC25 107.50 C 2.40 2.95 2.40 2.16 +1.15 74 17 1,681 -1
30DEC25 110.00 C 0.00 0.00 0.00 1.86 +1.01 74 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 1.61 +0.90 74 0 65 0
30DEC25 115.00 C 1.60 1.78 1.60 1.38 +0.78 74 2 27 +1
30DEC25 117.50 C 0.00 0.00 0.00 1.19 +0.69 74 0 74 0
30DEC25 120.00 C 1.31 1.91 1.25 1.02 +0.60 74 11 60 +2
29JAN26 50.00 C 0.00 0.00 0.00 30.83 +5.86 58 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.74 +6.27 63 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.50 +5.14 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.51 +5.23 64 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 23.07 +6.03 71 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.68 +4.77 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.83 +4.94 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.24 +4.44 65 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.75 +4.43 66 0 30 0
29JAN26 72.50 C 13.30 13.30 13.30 14.40 +4.20 67 1 20 +1
29JAN26 75.00 C 10.65 10.65 10.49 13.18 +3.94 68 38 84 +20
29JAN26 77.50 C 9.67 11.94 9.62 12.02 +3.66 69 56 202 +47
29JAN26 80.00 C 7.91 10.92 7.91 10.98 +3.40 69 76 275 +59
29JAN26 82.50 C 7.98 9.90 7.94 9.90 +3.06 69 48 67 +32
29JAN26 85.00 C 7.27 9.36 7.24 9.23 +3.15 71 40 49 +29
29JAN26 87.50 C 0.00 0.00 0.00 8.40 +3.00 71 0 216 0
29JAN26 90.00 C 6.13 6.27 6.13 7.57 +2.78 71 23 236 +23
29JAN26 92.50 C 6.39 7.18 6.39 6.80 +2.56 71 33 70 +33
29JAN26 95.00 C 0.00 0.00 0.00 6.11 +2.36 71 0 31 0
29JAN26 97.50 C 5.50 5.50 5.50 5.49 +2.17 71 1 21 -1
29JAN26 100.00 C 5.45 5.58 5.45 4.92 +1.99 71 13 77 +13
29JAN26 102.50 C 0.00 0.00 0.00 4.40 +1.82 71 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 3.94 +1.66 71 0 15 0
29JAN26 107.50 C 3.28 4.47 3.28 3.52 +1.51 71 2 16 +1
29JAN26 110.00 C 0.00 0.00 0.00 3.15 +1.38 71 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 2.81 +1.26 71 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.51 +1.14 71 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 2.24 +1.04 71 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 2.00 +0.94 71 0 7 0
26FEB26 50.00 C 0.00 0.00 0.00 31.24 - 58 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 28.80 +5.76 54 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.24 +5.88 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.06 +5.58 61 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.38 +5.36 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.25 +5.43 69 0 0 0
26FEB26 65.00 C 17.80 17.80 17.80 19.89 +4.69 63 1 0 -1
26FEB26 67.50 C 0.00 0.00 0.00 18.95 +4.89 68 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.51 +4.66 68 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 15.65 +4.17 65 0 30 0
26FEB26 75.00 C 12.34 12.34 12.34 14.35 +3.88 65 15 15 +15
26FEB26 77.50 C 10.08 13.29 10.08 13.29 +3.89 66 30 30 +30
26FEB26 80.00 C 12.27 12.27 12.27 12.16 +3.42 66 15 15 +15
26FEB26 82.50 C 0.00 0.00 0.00 11.30 +3.29 67 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.61 +3.29 69 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 9.77 +3.16 69 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.00 +3.03 69 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.22 +2.84 69 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 7.50 +2.65 69 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.84 +2.47 69 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.23 +2.30 69 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 5.68 +2.14 69 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 5.17 +1.99 69 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.70 +1.84 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 61.86 +6.65 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 61.37 +6.65 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 60.87 +6.64 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 60.38 +6.65 66 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 59.39 +6.64 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 58.41 +6.65 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 57.43 +6.54 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 56.44 +6.64 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 55.46 +6.85 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 54.48 +6.64 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 53.50 +6.63 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 52.52 +6.80 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 51.55 +6.68 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 50.57 +6.66 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.60 +6.76 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.64 +6.50 66 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.67 +6.42 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.71 +6.81 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.57 +6.83 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 44.64 +6.38 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.70 +6.45 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.23 +6.03 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.69 +6.11 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.94 +6.51 61 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 39.54 +5.99 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.78 +5.91 48 0 0 0
30MAR26 43.00 C 34.77 36.01 34.77 38.36 +6.62 66 12 69 +12
30MAR26 44.00 C 0.00 0.00 0.00 36.97 +6.34 53 0 17 0
30MAR26 45.00 C 0.00 0.00 0.00 35.93 +5.87 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.95 +5.70 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.26 +5.91 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.74 +6.22 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.84 +6.05 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.19 +6.00 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.56 +5.55 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.91 +5.54 61 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 26.14 +5.65 62 0 0 0
30MAR26 60.00 C 22.00 23.10 22.00 24.06 +4.83 60 3 19 +1
30MAR26 62.50 C 0.00 0.00 0.00 22.62 +5.29 62 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 20.89 +4.79 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.70 +5.03 64 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 18.68 +5.10 66 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 16.93 +4.28 64 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 15.70 +4.30 64 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 14.72 +3.70 65 0 500 0
30MAR26 80.00 C 10.40 13.15 10.40 13.33 +3.22 64 3 8 -2
30MAR26 82.50 C 0.00 0.00 0.00 12.72 +3.47 66 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 11.89 +3.43 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.16 +3.43 67 0 12 0
30MAR26 90.00 C 9.42 9.42 9.42 10.33 +3.27 67 1 3 +1
30MAR26 92.50 C 0.00 0.00 0.00 9.54 +3.09 67 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 8.80 +2.91 67 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 8.11 +2.74 67 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 7.48 +2.58 67 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 6.90 +2.43 67 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 6.35 +2.28 67 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 5.85 +2.14 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.39 +2.01 67 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 4.97 +1.89 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.57 +1.76 67 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 4.21 +1.65 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.88 +1.55 67 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 59.60 +6.63 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 58.64 +6.63 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 57.67 +6.62 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 56.71 +6.61 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 55.76 +6.61 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 54.80 +6.59 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 53.85 +6.58 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 52.52 +6.34 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 51.60 +6.54 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 50.63 +6.41 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 50.01 +6.75 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 48.76 +6.36 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 48.15 +6.57 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.11 +6.65 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.30 +6.50 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.59 +6.51 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.60 +6.59 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.38 +6.00 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.44 +6.14 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.57 +5.85 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.89 +6.10 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.25 +6.30 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.54 +6.50 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.66 +6.17 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.38 +6.35 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.05 +6.33 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.22 +5.80 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.32 +6.07 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.51 +6.05 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.75 +6.01 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.98 +5.93 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.18 +5.58 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.15 +5.16 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.94 +5.05 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.16 +4.93 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.91 +4.89 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.60 +4.82 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.30 +4.39 62 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 20.29 +4.49 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 19.06 +4.06 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.03 +4.03 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 17.01 +3.86 64 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 16.07 +3.65 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.37 +3.66 65 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 14.64 +3.50 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.94 +3.40 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 13.07 +3.17 65 0 0 0
29JUN26 95.00 C 10.80 11.50 10.80 12.54 +3.26 66 2 0 0
29JUN26 97.50 C 0.00 0.00 0.00 11.82 +3.12 66 0 0 0
29JUN26 100.00 C 10.00 10.00 10.00 11.15 +2.99 66 1 1 +1
29JUN26 102.50 C 0.00 0.00 0.00 10.51 +2.86 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.91 +2.74 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.35 +2.63 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.82 +2.51 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.32 +2.40 66 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.84 +2.29 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.40 +2.19 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.98 +2.09 66 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 45.08 +6.15 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.24 +5.80 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.42 +6.10 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.60 +6.06 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.80 +5.66 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.01 +5.61 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.22 +5.55 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.45 +5.49 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.69 +5.44 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.94 +5.38 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.20 +5.32 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.48 +5.27 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.77 +5.21 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.06 +5.15 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.54 +5.68 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.76 +4.88 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.16 +5.41 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.69 +4.95 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 27.42 +5.24 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 26.20 +4.83 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.86 +4.88 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.63 +4.78 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.62 +4.37 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.58 +4.47 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.62 +4.22 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.78 +4.20 62 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 18.82 +3.95 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.02 +3.79 63 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 17.33 +3.65 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.67 +3.70 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.95 +3.66 64 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 15.33 +3.68 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.73 +3.68 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.05 +3.58 65 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 13.39 +3.46 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.77 +3.35 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.18 +3.24 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.62 +3.13 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.08 +3.02 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.58 +2.93 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.10 +2.84 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.64 +2.74 64 0 1 0
TOTAL CALL 1,526 18,964 +371
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
27NOV25 45.00 P 0.10 0.10 0.09 0.01 -0.01 87 3 179 -1
27NOV25 46.00 P 0.11 0.12 0.10 0.01 -0.02 84 14 31 +14
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.04 83 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.03 -0.06 84 0 171 0
27NOV25 50.00 P 0.00 0.00 0.00 0.04 -0.07 84 0 88 0
27NOV25 52.50 P 0.24 0.28 0.20 0.09 -0.13 85 18 337 +12
27NOV25 55.00 P 0.28 0.28 0.27 0.16 -0.23 84 3 375 -1
27NOV25 57.50 P 0.59 0.63 0.37 0.29 -0.36 84 624 287 +211
27NOV25 60.00 P 0.94 0.96 0.56 0.48 -0.54 84 86 140 +20
27NOV25 62.50 P 1.33 1.33 0.80 0.75 -0.76 84 6 157 +1
27NOV25 65.00 P 1.88 2.20 1.12 1.14 -1.01 85 57 209 +12
27NOV25 67.50 P 2.97 2.97 1.60 1.65 -1.34 85 30 178 +6
27NOV25 70.00 P 3.42 4.12 2.17 2.22 -1.82 83 76 321 -4
27NOV25 72.50 P 4.68 4.91 2.90 3.01 -2.29 83 45 313 -1
27NOV25 75.00 P 5.62 6.82 3.88 3.95 -2.78 83 66 556 -8
27NOV25 77.50 P 6.40 8.30 5.10 5.08 -3.19 84 117 630 -7
27NOV25 80.00 P 8.40 8.40 6.37 6.42 -3.60 85 27 155 +6
27NOV25 82.50 P 10.03 10.62 9.70 7.94 -3.93 86 20 80 -9
27NOV25 85.00 P 9.60 9.60 9.60 9.56 -4.33 87 3 522 +2
27NOV25 87.50 P 0.00 0.00 0.00 11.29 -4.22 88 0 82 0
27NOV25 90.00 P 17.50 17.50 13.45 13.15 -5.03 89 3 89 +3
27NOV25 92.50 P 0.00 0.00 0.00 15.15 -4.89 90 0 63 0
27NOV25 95.00 P 21.80 22.20 18.80 17.22 -5.55 92 5 78 0
27NOV25 97.50 P 0.00 0.00 0.00 19.39 -4.91 94 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 21.16 -6.11 87 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 23.94 -5.42 99 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 26.30 -5.96 102 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 28.62 -6.23 104 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 30.82 -5.77 102 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 32.67 -6.40 85 0 0 0
27NOV25 115.00 P 41.77 41.77 41.77 35.91 -5.64 114 14 14 +14
27NOV25 117.50 P 0.00 0.00 0.00 37.40 -6.65 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.91 -5.64 124 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 33.00 P 0.10 0.10 0.10 0.01 0.00 81 2 3 +2
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 -0.03 75 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 -0.04 74 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 -0.06 73 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.08 -0.07 74 0 2 0
30DEC25 44.00 P 0.00 0.00 0.00 0.10 -0.09 73 0 28 0
30DEC25 45.00 P 0.29 0.29 0.29 0.13 -0.10 74 2 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.16 -0.13 74 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.20 -0.15 74 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.23 -0.20 73 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.29 -0.23 74 0 32 0
30DEC25 50.00 P 0.54 0.54 0.47 0.35 -0.26 74 6 25 +1
30DEC25 52.50 P 0.00 0.00 0.00 0.54 -0.32 74 0 34 0
30DEC25 55.00 P 1.10 1.10 1.08 0.77 -0.48 73 18 63 +18
30DEC25 57.50 P 0.00 0.00 0.00 1.06 -0.67 73 0 130 0
30DEC25 60.00 P 2.17 2.17 1.38 1.46 -0.87 72 6 150 +2
30DEC25 62.50 P 2.66 2.66 2.66 1.97 -1.06 72 1 104 0
30DEC25 65.00 P 3.48 3.51 2.42 2.57 -1.31 72 26 20 -8
30DEC25 67.50 P 4.43 4.45 4.43 3.26 -1.61 72 26 31 -21
30DEC25 70.00 P 5.53 5.57 3.87 4.11 -1.94 72 40 795 +14
30DEC25 72.50 P 6.82 6.83 4.98 5.04 -2.39 72 32 230 +30
30DEC25 75.00 P 8.20 8.83 6.03 6.08 -2.75 72 54 115 +40
30DEC25 77.50 P 9.82 9.82 7.32 7.39 -3.06 72 19 66 +3
30DEC25 80.00 P 12.24 12.24 8.88 8.88 -3.36 74 4 98 +1
30DEC25 82.50 P 12.99 12.99 12.99 10.28 -3.70 74 3 106 0
30DEC25 85.00 P 0.00 0.00 0.00 12.02 -3.85 76 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 13.71 -4.10 76 0 98 0
30DEC25 90.00 P 0.00 0.00 0.00 15.50 -3.98 77 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 17.38 -4.52 78 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.08 -4.56 76 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 21.32 -4.27 79 0 6 0
30DEC25 100.00 P 25.00 25.00 25.00 23.37 -5.18 80 1 1 +1
30DEC25 102.50 P 0.00 0.00 0.00 25.53 -4.92 81 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.72 -4.99 82 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.95 -5.22 83 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.25 -5.36 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.55 -5.37 86 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.93 -5.25 88 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.32 -5.09 90 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.58 -5.02 90 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.75 -0.44 70 0 3 0
29JAN26 52.50 P 0.00 0.00 0.00 1.06 -0.49 70 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 1.38 -0.71 69 0 2 0
29JAN26 57.50 P 2.35 2.35 2.35 1.81 -0.90 69 5 22 +1
29JAN26 60.00 P 2.83 2.83 2.24 2.35 -1.06 69 3 4 +3
29JAN26 62.50 P 3.52 3.52 3.52 2.98 -1.29 69 2 8 -1
29JAN26 65.00 P 4.57 4.57 4.57 3.68 -1.52 69 1 31 +1
29JAN26 67.50 P 5.76 5.76 5.33 4.52 -1.75 69 16 31 +16
29JAN26 70.00 P 6.80 6.80 6.30 5.40 -2.10 69 2 738 +1
29JAN26 72.50 P 0.00 0.00 0.00 6.46 -2.47 68 0 16 0
29JAN26 75.00 P 9.72 9.72 9.12 7.65 -2.80 69 17 18 +1
29JAN26 77.50 P 0.00 0.00 0.00 8.99 -3.04 69 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 10.43 -3.22 70 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 11.96 -3.22 71 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 13.62 -3.40 72 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 15.34 -3.93 73 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.12 -4.07 73 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 18.91 -4.34 74 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.81 -4.50 74 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.72 -4.74 74 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 24.75 -4.91 75 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.81 -5.05 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.88 -4.94 76 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.08 -4.78 77 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.28 -5.24 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.49 -5.70 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.64 -5.32 79 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.10 -5.25 81 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.42 -4.93 83 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.18 - 69 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 1.51 -0.69 68 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.92 -0.80 67 0 1 0
26FEB26 57.50 P 2.35 2.35 2.35 2.47 -0.96 67 1 1 +1
26FEB26 60.00 P 0.00 0.00 0.00 3.08 -1.15 67 0 0 0
26FEB26 62.50 P 3.63 3.63 3.63 3.80 -1.31 67 1 1 0
26FEB26 65.00 P 0.00 0.00 0.00 4.59 -1.54 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.48 -1.79 67 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.45 -2.12 67 0 0 0
26FEB26 72.50 P 8.83 8.83 8.83 7.57 -2.44 67 6 6 +6
26FEB26 75.00 P 10.24 10.24 10.24 8.84 -2.68 67 1 1 +1
26FEB26 77.50 P 11.40 11.40 11.40 10.21 -3.08 68 1 1 +1
26FEB26 80.00 P 0.00 0.00 0.00 11.68 -3.12 69 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.31 -3.33 70 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.98 -3.32 70 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.61 -3.17 71 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.35 -3.84 71 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.09 -4.06 71 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.75 -4.47 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.88 -4.39 72 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.64 -4.78 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.84 -4.39 73 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 29.82 -4.80 73 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.00 -5.08 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.05 66 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 -0.06 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.07 67 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.08 66 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.22 -0.10 66 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.26 -0.12 66 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.31 -0.14 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.37 -0.17 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.44 -0.19 66 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.50 -0.22 66 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.59 -0.25 66 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.69 -0.25 66 0 1 0
30MAR26 44.00 P 1.07 1.07 1.07 0.78 -0.32 66 1 22 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.89 -0.35 66 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.02 -0.40 66 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.15 -0.45 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.29 -0.49 67 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.44 -0.53 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.62 -0.55 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.07 -0.64 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.58 -0.80 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.17 -1.00 66 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 3.84 -1.22 65 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 4.66 -1.37 66 0 75 0
30MAR26 65.00 P 6.94 6.94 5.84 5.75 -1.37 67 2 11 0
30MAR26 67.50 P 0.00 0.00 0.00 6.45 -1.87 65 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.51 -2.22 65 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.70 -2.40 66 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.03 -2.56 66 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 11.50 -2.74 67 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 12.98 -2.84 68 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 14.53 -3.04 68 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.09 -3.23 68 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.67 -3.47 68 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.44 -3.62 69 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.19 -3.80 69 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.98 -4.01 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.90 -4.17 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.83 -4.32 70 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 28.77 -4.36 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.83 -4.65 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.91 -4.79 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.00 -4.93 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.13 -5.09 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.34 -5.03 73 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.55 -5.32 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.78 -5.43 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.03 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.05 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.05 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.06 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.08 65 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.09 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 -0.12 65 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.13 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.38 -0.14 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.17 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.52 -0.20 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 -0.20 65 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.22 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.78 -0.31 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 -0.35 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.03 -0.34 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.17 -0.37 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.31 -0.42 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.45 -0.46 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.61 -0.46 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.80 -0.46 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.99 -0.45 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.18 -0.49 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.37 -0.53 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.55 -0.59 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.76 -0.65 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.97 -0.74 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.60 -0.86 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.29 -1.01 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.03 -1.20 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.92 -1.30 64 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 6.90 -1.43 64 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 7.91 -1.69 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.06 -1.84 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.26 -2.03 65 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 11.55 -2.22 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.91 -2.28 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.35 -2.43 65 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.80 -2.63 66 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.30 -2.89 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.95 -3.03 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.81 -2.97 67 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.49 -3.34 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.20 -3.57 67 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.06 -3.66 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.85 -3.83 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.73 -3.93 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.68 -4.06 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.64 -4.21 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.61 -4.35 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.60 -4.48 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.70 -4.56 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.81 -4.68 70 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.92 -4.81 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.05 -4.93 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.36 -0.32 63 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.33 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 -0.37 64 0 3 0
29SEP26 40.00 P 2.16 2.16 2.16 1.91 -0.36 64 1 2 +1
29SEP26 41.00 P 0.00 0.00 0.00 2.11 -0.32 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.31 -0.36 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.51 -0.45 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.73 -0.47 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.92 -0.52 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.13 -0.56 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 -0.60 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 -0.65 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.87 -0.72 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.13 -0.75 63 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.89 -0.86 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.70 -1.02 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.59 -1.24 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.54 -1.34 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.60 -1.49 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.71 -1.67 63 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.91 -1.71 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.16 -1.87 63 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.50 -2.05 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.91 -2.24 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.39 -2.42 64 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.93 -2.56 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.53 -2.71 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.20 -2.83 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.92 -2.91 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.68 -2.96 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.45 -3.00 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.28 -3.11 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.09 -3.27 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.91 -3.42 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 33.76 -3.56 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.73 -3.59 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.71 -3.73 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.69 -3.87 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.68 -4.01 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.68 -4.14 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.79 -4.18 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.92 -4.28 69 0 0 0
TOTAL PUT 1,517 13,862 +386
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 61.94 -0.15 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.45 -0.15 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.95 -0.15 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.46 -0.15 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.97 -0.14 0 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.47 -0.15 0 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.98 -0.14 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.49 -0.14 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.99 -0.15 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.50 -0.14 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 37.01 -0.14 0 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.51 -0.14 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 32.14 -0.02 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.65 -0.01 22 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 27.16 -0.01 28 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 22.17 -0.01 22 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.67 -0.01 0 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 17.18 -0.01 17 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.68 -0.01 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 12.19 -0.01 12 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.69 -0.01 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 7.20 -0.01 7 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.76 +0.02 7 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 2.28 0.00 4 0 10 0
27NOV25 152.50 C 0.00 0.00 0.00 0.24 -0.05 2 0 108 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 3 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 11 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 82.12 -0.15 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.63 +0.22 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.15 +0.23 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.67 +0.23 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.19 +0.14 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.71 +0.23 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.22 +0.14 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.74 +0.14 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.26 +0.15 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.78 +0.18 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.31 +0.21 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.82 +0.15 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.32 +0.21 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.85 +0.23 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.36 +0.14 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.88 +0.25 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.42 -0.07 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.92 +0.24 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.45 -0.08 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.94 +0.23 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.53 +0.37 19 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.98 -0.10 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.55 +0.38 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.07 -0.01 15 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.58 -0.01 0 0 225 0
30DEC25 132.50 C 0.00 0.00 0.00 20.09 -0.02 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.61 -0.01 10 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.12 -0.01 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.63 -0.02 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.15 -0.01 6 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.66 -0.01 4 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.33 +0.09 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.83 0.00 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.85 +0.04 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.10 +0.01 3 0 308 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 3 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 12 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 57.57 +0.29 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.04 +0.14 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.60 +0.27 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.15 +0.19 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.64 +0.14 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.19 +0.27 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.68 +0.13 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.22 +0.15 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.73 +0.20 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.26 +0.14 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.78 +0.24 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.30 +0.22 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.92 -0.01 13 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.44 -0.01 12 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.96 -0.01 11 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.48 -0.01 9 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.00 -0.01 8 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.52 -0.01 7 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.04 -0.01 5 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.56 -0.01 4 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.08 -0.01 3 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.78 -0.02 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.36 -0.02 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.38 0.00 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.36 -0.02 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.31 -0.01 9 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.84 -0.01 9 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.36 -0.02 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.89 -0.01 5 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.42 -0.01 5 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.94 -0.02 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.47 -0.02 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.19 +0.06 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.75 +0.04 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.63 -0.02 3 0 30 0
26FEB26 155.00 C 0.18 0.21 0.18 0.50 -0.02 3 36 51 +21
26FEB26 157.50 C 0.00 0.00 0.00 0.09 -0.01 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.22 -0.01 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.75 -0.01 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.27 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.80 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.33 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.86 -0.02 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.39 -0.02 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.92 -0.01 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.44 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.97 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.50 -0.02 21 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.03 -0.02 23 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.56 -0.02 23 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.08 -0.03 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.61 -0.03 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.14 -0.02 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.67 -0.02 16 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.20 -0.02 16 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.73 -0.02 16 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.25 -0.03 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.78 -0.03 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.31 -0.03 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.84 -0.03 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.37 -0.02 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.89 -0.03 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.42 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.95 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.48 -0.03 5 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.01 -0.03 4 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.54 -0.03 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.19 +0.06 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.75 +0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.73 -0.04 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.54 -0.02 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 -0.01 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.39 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.92 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.45 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.98 -0.01 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.51 -0.01 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.04 -0.01 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.56 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.09 -0.02 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.62 -0.02 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.15 -0.01 13 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.68 -0.01 15 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.21 -0.01 15 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.74 -0.01 14 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.26 -0.02 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.79 -0.02 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.32 -0.02 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.85 -0.02 9 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.38 -0.01 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.91 -0.01 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.43 -0.02 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.96 -0.02 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.49 -0.02 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.02 -0.02 4 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.55 -0.02 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.19 +0.06 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.75 -0.01 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.82 -0.02 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.65 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.92 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.45 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.98 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.51 -0.01 16 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.04 -0.01 18 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.57 -0.01 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.10 -0.01 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.62 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.15 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.68 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.21 -0.01 12 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.74 -0.01 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.27 -0.01 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.79 -0.02 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.32 -0.02 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.85 -0.02 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.38 -0.01 6 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.91 -0.01 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.44 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.97 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.49 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.02 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.56 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.19 +0.04 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.96 -0.03 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.26 -0.03 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.11 -0.03 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.47 -0.02 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 0.00 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 36 8,477 +21
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 19 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 14 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 0.00 0.00 0.00 0.01 0.00 3 0 418 0
27NOV25 152.50 P 0.00 0.00 0.00 0.65 -0.03 2 0 126 0
27NOV25 155.00 P 0.00 0.00 0.00 3.16 0.00 7 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.10 0.00 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 65 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 30 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 14 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 9 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 0.07 +0.01 3 0 153 0
30DEC25 152.50 P 0.00 0.00 0.00 0.80 0.00 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.16 -0.03 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.10 0.00 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.10 0.00 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 17 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 0.35 0.35 0.35 0.01 0.00 4 4 454 +4
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 0.17 -0.01 3 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 0.94 -0.05 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.16 -0.03 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.17 -0.01 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.94 -0.05 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.16 -0.03 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 11 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 0.26 -0.01 3 0 15 0
30MAR26 150.00 P 3.00 3.00 3.00 1.02 -0.01 3 2 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.58 +0.01 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.75 +0.02 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.17 +0.03 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.63 +0.03 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.11 +0.04 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.58 +0.04 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.05 +0.04 5 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.52 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.99 +0.04 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.46 +0.04 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 0.33 -0.02 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.11 -0.02 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.62 -0.01 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.75 0.00 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.17 +0.03 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.63 +0.03 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.11 +0.04 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.58 +0.04 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.05 +0.04 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.52 +0.04 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.99 +0.04 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.46 +0.04 9 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 0.09 -0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.37 -0.02 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.15 -0.02 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.64 -0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.75 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.17 +0.03 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.63 +0.03 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.11 +0.04 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.58 +0.04 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.05 +0.04 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.52 +0.04 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.99 +0.04 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.46 +0.04 9 0 0 0
TOTAL PUT 6 22,513 +4
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$ 88.30
27NOV25 57.50 C 0.00 0.00 0.00 30.92 +0.25 58 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 28.43 +0.25 57 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 25.94 +0.24 54 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 23.56 +0.33 66 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 21.55 +0.77 82 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.13 +0.76 76 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 16.63 +0.95 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.29 +0.50 62 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 12.13 +0.46 60 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 10.07 +0.64 58 0 24 0
27NOV25 82.50 C 0.00 0.00 0.00 8.21 +0.26 56 0 21 0
27NOV25 85.00 C 0.00 0.00 0.00 6.36 +0.17 53 0 31 0
27NOV25 87.50 C 4.10 4.10 3.55 5.03 +0.15 53 21 67 0
27NOV25 90.00 C 0.00 0.00 0.00 3.87 +0.10 53 1 156 0
27NOV25 92.50 C 2.20 2.50 2.20 2.96 +0.09 54 2 208 +1
27NOV25 95.00 C 1.82 2.13 1.50 2.18 +0.04 54 66 87 +16
27NOV25 97.50 C 1.32 1.32 1.16 1.57 -0.04 53 46 92 +42
27NOV25 100.00 C 0.93 1.28 0.93 1.12 -0.08 53 4 85 +1
27NOV25 102.50 C 0.90 0.90 0.90 0.78 -0.07 53 3 26 0
27NOV25 105.00 C 0.47 0.47 0.47 0.53 -0.06 53 1 174 0
27NOV25 107.50 C 0.00 0.00 0.00 0.36 -0.04 53 0 34 0
27NOV25 110.00 C 0.29 0.29 0.29 0.24 -0.03 53 2 29 -2
27NOV25 112.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 57 0
27NOV25 115.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
27NOV25 125.00 C 0.01 0.01 0.01 0.02 0.00 55 40 43 +40
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 67.41 +0.25 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 66.42 +0.25 116 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 65.42 +0.25 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 64.36 +0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 63.37 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 62.44 +0.25 100 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 61.44 +0.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 60.40 +0.20 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 59.45 +0.25 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 58.46 +0.25 87 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 57.56 +0.34 120 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 56.47 +0.25 81 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 55.41 +0.18 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 54.48 +0.25 75 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 53.48 +0.41 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 52.33 +0.09 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 51.49 +0.24 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 50.50 +0.25 63 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 50.26 +1.00 136 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 48.54 +0.28 80 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 47.51 +0.24 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 46.48 +0.21 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 45.51 +0.23 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 44.53 +0.24 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 43.37 -0.26 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.72 +0.66 85 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.64 +0.34 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.56 +0.25 55 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.56 +0.24 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.36 +0.13 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.09 +0.23 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.37 -0.03 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.07 +0.25 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.84 +0.29 56 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 26.02 -0.16 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.41 +0.80 61 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.03 +0.54 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.18 +1.22 61 0 2 0
30DEC25 72.50 C 17.59 17.59 17.59 16.98 +0.10 44 3 130 -3
30DEC25 75.00 C 0.00 0.00 0.00 15.20 +0.20 48 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 13.61 +0.32 51 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 12.18 +0.15 54 0 75 0
30DEC25 82.50 C 0.00 0.00 0.00 10.09 -0.01 49 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 9.00 +0.26 52 0 41 0
30DEC25 87.50 C 0.00 0.00 0.00 7.74 +0.23 52 0 44 0
30DEC25 90.00 C 5.60 5.98 5.60 6.63 +0.22 53 5 402 +5
30DEC25 92.50 C 0.00 0.00 0.00 5.65 +0.19 53 0 65 0
30DEC25 95.00 C 4.40 4.40 4.40 4.79 +0.18 53 15 51 +15
30DEC25 97.50 C 0.00 0.00 0.00 4.00 +0.09 53 0 76 0
30DEC25 100.00 C 3.00 3.45 2.80 3.32 0.00 53 25 188 0
30DEC25 102.50 C 2.70 2.70 2.70 2.74 -0.07 53 1 53 0
30DEC25 105.00 C 0.00 0.00 0.00 2.25 -0.10 53 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.84 -0.09 52 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 1.50 -0.04 52 0 21 0
30DEC25 112.50 C 0.00 0.00 0.00 1.21 -0.04 52 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.98 -0.07 52 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.76 -0.09 52 0 12 0
30DEC25 120.00 C 0.00 0.00 0.00 0.61 -0.08 52 0 88 0
30DEC25 122.50 C 0.00 0.00 0.00 0.49 -0.06 52 0 6 0
30DEC25 125.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.32 -0.03 52 0 2 0
30DEC25 130.00 C 0.00 0.00 0.00 0.25 -0.03 52 0 21 0
29JAN26 57.50 C 0.00 0.00 0.00 31.70 +0.88 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.45 +0.70 57 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.41 +0.89 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.41 +0.20 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.20 +0.01 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.95 +0.74 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.00 +0.87 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.46 -0.02 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.03 +0.26 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.41 +0.15 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.42 +0.57 54 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.92 +0.36 53 0 31 0
29JAN26 87.50 C 0.00 0.00 0.00 9.69 +0.32 53 0 21 0
29JAN26 90.00 C 8.53 8.53 8.53 8.53 +0.24 53 1 9 0
29JAN26 92.50 C 0.00 0.00 0.00 7.59 +0.26 53 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.70 +0.23 53 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 5.90 +0.14 53 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 5.15 +0.15 53 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 4.48 +0.08 53 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.89 +0.02 53 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.36 -0.02 53 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.82 -0.17 52 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 2.50 0.00 53 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.15 -0.01 53 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.79 -0.07 52 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.53 -0.07 52 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.31 -0.06 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.12 -0.05 53 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.95 -0.06 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.81 -0.05 52 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 31.83 +0.27 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.22 +0.72 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.04 +0.42 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.73 +0.84 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.26 +0.13 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.98 -0.13 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.98 +0.18 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.80 +0.31 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.30 +0.36 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.74 +0.25 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.46 +0.24 52 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.31 +0.43 53 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.11 +0.38 53 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.02 +0.34 53 0 0 0
26FEB26 92.50 C 8.51 8.51 8.51 9.01 +0.29 53 9 9 +9
26FEB26 95.00 C 0.00 0.00 0.00 8.11 +0.27 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.32 +0.27 53 0 0 0
26FEB26 100.00 C 6.16 6.16 6.16 6.54 +0.22 53 3 3 +3
26FEB26 102.50 C 0.00 0.00 0.00 5.82 +0.11 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 5.17 +0.07 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.59 -0.04 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 4.07 -0.01 53 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.60 -0.08 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 59.06 +0.77 92 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.13 +0.91 92 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.87 +0.65 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.22 +0.69 90 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.68 -0.08 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.83 +0.59 60 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.97 +0.07 70 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.03 +0.29 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.32 +0.72 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.26 +0.45 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.38 +0.86 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.92 +0.20 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.69 +0.98 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.28 +0.65 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.87 +1.22 77 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.86 +1.17 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.04 +0.72 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.03 +1.05 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.04 +1.21 71 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.60 +0.93 61 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 40.19 +1.05 69 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.18 +0.57 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.31 +1.12 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.09 +0.91 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.46 +0.54 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.12 +1.30 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.31 +0.33 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.55 +0.57 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.89 +0.76 54 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 20.83 +0.45 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.47 +0.65 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.51 +1.16 56 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.64 +0.68 54 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.76 +0.09 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.94 +0.49 53 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.49 +0.17 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.80 +0.53 54 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 10.70 +0.33 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.72 +0.27 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 9.12 +0.56 55 0 0 0
30MAR26 100.00 C 7.60 7.70 7.60 8.27 +0.36 54 30 31 +29
30MAR26 102.50 C 0.00 0.00 0.00 7.35 +0.19 53 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 6.81 +0.15 54 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.21 +0.12 54 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.63 +0.07 54 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 5.10 -0.01 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.62 -0.01 54 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.18 +0.11 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.78 +0.10 54 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.31 -0.02 53 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 2.99 -0.02 53 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.70 -0.02 53 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.44 -0.01 53 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 44.62 +0.88 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.75 +0.89 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.87 +0.89 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.98 +0.85 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.81 +0.55 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.85 +0.78 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.78 +0.83 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.45 +0.46 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.92 +0.93 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 31.17 +1.11 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 29.55 +1.32 57 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 27.72 +0.22 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 25.47 +0.58 53 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 23.71 +0.30 52 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 22.38 +0.40 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 21.70 +1.06 56 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 19.53 +0.22 52 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.39 -0.56 53 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.50 +0.58 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.99 -0.23 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.00 +0.15 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.16 +0.14 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.58 +0.40 54 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.63 +0.40 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.85 +0.27 54 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 11.06 +0.18 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.31 +0.17 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.62 +0.06 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.97 -0.10 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.36 -0.16 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.79 -0.21 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.26 -0.20 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.76 0.00 54 0 31 0
29JUN26 122.50 C 0.00 0.00 0.00 6.11 -0.39 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.69 -0.38 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.30 -0.20 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.09 -0.19 54 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 36.67 +0.60 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.85 +0.62 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.95 +0.59 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.19 +0.55 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.58 +0.45 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.30 +0.68 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.66 +0.54 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.25 +0.31 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 23.98 +0.40 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.22 +0.69 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.00 +0.84 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.64 +0.48 54 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.71 +0.43 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.85 +0.43 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.58 +0.17 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.78 +0.37 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.19 +0.46 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.36 +0.45 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.52 +0.28 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.95 +0.32 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.10 +0.15 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.57 +0.15 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.92 +0.18 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.31 +0.13 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.72 -0.03 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.17 -0.02 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.65 -0.05 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.15 -0.05 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.68 -0.06 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.24 -0.05 55 0 0 0
TOTAL CALL 278 5,896 +156
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
27NOV25 65.00 P 0.11 0.11 0.11 0.03 -0.01 54 10 840 +10
27NOV25 67.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 31 0
27NOV25 70.00 P 0.26 0.26 0.26 0.13 -0.05 53 2 35 -2
27NOV25 72.50 P 0.00 0.00 0.00 0.27 -0.07 53 0 125 0
27NOV25 75.00 P 0.73 0.73 0.73 0.48 -0.11 53 3 157 -3
27NOV25 77.50 P 0.77 0.77 0.77 0.80 -0.18 52 1 165 0
27NOV25 80.00 P 1.80 1.80 1.23 1.28 -0.27 52 4 128 +2
27NOV25 82.50 P 0.00 0.00 0.00 1.95 -0.35 52 0 114 0
27NOV25 85.00 P 3.50 3.50 2.90 2.82 -0.44 52 4 66 0
27NOV25 87.50 P 3.90 3.90 3.90 3.97 -0.47 52 1 93 0
27NOV25 90.00 P 0.00 0.00 0.00 5.33 -0.50 52 0 44 0
27NOV25 92.50 P 0.00 0.00 0.00 6.92 -0.40 53 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 8.91 -0.34 56 0 53 0
27NOV25 97.50 P 0.00 0.00 0.00 10.88 -0.34 57 0 26 0
27NOV25 100.00 P 0.00 0.00 0.00 13.00 -0.33 59 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 15.25 -0.32 62 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 17.58 -0.31 65 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 20.00 -0.30 69 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 22.47 -0.28 74 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 24.95 -0.30 78 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.87 -0.10 64 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 29.60 -0.74 78 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.70 -0.52 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 34.20 -1.28 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 37.24 -0.75 95 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 39.20 -0.51 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 42.50 +0.29 112 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 19 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.26 -0.04 52 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.42 -0.06 52 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 0.64 -0.10 52 0 48 0
30DEC25 70.00 P 0.00 0.00 0.00 0.96 -0.12 52 0 129 0
30DEC25 72.50 P 1.55 1.65 1.55 1.34 -0.18 52 3 320 +3
30DEC25 75.00 P 0.00 0.00 0.00 1.81 -0.24 52 0 228 0
30DEC25 77.50 P 2.83 2.98 2.83 2.42 -0.30 51 3 50 +3
30DEC25 80.00 P 3.24 3.24 3.24 3.18 -0.37 51 1 131 0
30DEC25 82.50 P 4.17 4.17 4.17 4.07 -0.46 51 1 66 -1
30DEC25 85.00 P 0.00 0.00 0.00 5.14 -0.51 51 0 32 0
30DEC25 87.50 P 0.00 0.00 0.00 6.36 -0.60 51 0 51 0
30DEC25 90.00 P 0.00 0.00 0.00 7.74 -0.64 51 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 9.51 -0.40 54 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 10.95 -0.04 52 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 13.04 -0.35 55 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 14.79 -0.47 55 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 16.18 -0.56 50 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.48 -0.88 52 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 21.19 -0.20 58 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.48 -1.29 48 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 24.95 -0.96 52 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 26.87 -1.42 44 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 30.27 -0.07 62 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.31 -0.92 59 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 34.23 -1.25 46 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 37.61 -0.38 69 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 39.55 -1.15 62 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 42.50 -0.29 73 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.32 -0.04 53 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.49 -0.05 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.70 -0.08 52 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.98 -0.11 52 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.41 -0.11 53 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 1.88 -0.16 53 0 132 0
29JAN26 72.50 P 0.00 0.00 0.00 2.41 -0.20 53 0 101 0
29JAN26 75.00 P 3.60 3.60 3.60 3.05 -0.25 52 1 57 +1
29JAN26 77.50 P 4.12 4.12 3.80 3.80 -0.32 52 12 12 +12
29JAN26 80.00 P 0.00 0.00 0.00 4.68 -0.38 52 0 1,016 0
29JAN26 82.50 P 0.00 0.00 0.00 5.69 -0.42 52 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 6.83 -0.40 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 8.07 -0.46 52 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 9.45 -0.63 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 11.04 -0.59 53 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.67 -0.63 53 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.67 -0.28 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.90 -0.95 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.19 -0.53 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.40 -0.33 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.06 -0.71 54 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.57 -0.33 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.18 -0.85 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.86 -0.44 59 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.27 -1.32 52 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 32.62 -0.84 53 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 34.90 -1.02 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 37.61 -0.49 57 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 40.15 -0.55 60 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 42.50 -0.29 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.59 -0.06 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.84 -0.07 52 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.18 -0.10 53 0 0 0
26FEB26 65.00 P 1.71 1.71 1.71 1.54 -0.10 52 1 1 +1
26FEB26 67.50 P 0.00 0.00 0.00 2.03 -0.19 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 2.64 -0.17 53 0 0 0
26FEB26 72.50 P 3.62 3.62 3.62 3.27 -0.23 52 1 1 +1
26FEB26 75.00 P 4.40 4.40 4.40 4.00 -0.28 52 1 1 +1
26FEB26 77.50 P 0.00 0.00 0.00 4.83 -0.37 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 5.79 -0.40 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 6.85 -0.45 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.02 -0.48 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.27 -0.51 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.66 -0.61 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.18 -0.69 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.84 -0.59 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.08 -0.92 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.23 -0.50 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.67 -1.17 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.29 -0.42 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.24 -1.43 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.16 -0.47 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.81 -1.09 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 0.00 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.01 54 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.38 -0.03 53 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.77 -0.04 53 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.10 -0.05 54 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.42 -0.10 53 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.88 -0.07 54 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.35 -0.08 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.91 -0.19 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.72 -0.11 54 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.39 -0.22 54 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.22 -0.28 53 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.12 -0.32 53 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.15 -0.33 53 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 8.25 -0.37 53 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 9.46 -0.39 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 10.52 -0.83 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.20 -0.56 53 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 13.96 -0.35 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.23 -0.66 53 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 17.21 -0.42 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.02 -0.31 55 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 20.81 -0.24 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.57 -0.41 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.62 -0.20 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.60 -0.36 57 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.62 -0.37 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.49 -0.42 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.73 -0.56 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.12 -1.23 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.19 -1.36 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.30 -1.37 52 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 40.51 -1.30 51 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 42.91 -1.09 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.66 -0.08 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.75 -0.08 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.84 -0.09 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 -0.11 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.08 -0.10 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.39 -0.13 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.86 -0.15 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.31 -0.19 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.89 -0.19 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.48 -0.23 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.22 -0.24 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.97 -0.25 54 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.85 -0.29 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.79 -0.29 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 7.78 -0.33 54 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.85 -0.33 54 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.00 -0.33 54 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 11.20 -0.35 54 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 12.48 -0.37 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.74 -0.43 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.17 -0.57 53 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.74 -0.62 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.22 -0.66 54 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.00 -0.55 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.56 -0.64 54 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.46 -0.64 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.02 -0.75 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.89 -0.71 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.70 -0.76 54 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 30.68 -0.67 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.77 -0.58 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.66 -0.83 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.82 -0.56 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.55 -0.90 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.73 -0.71 55 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 42.91 -0.72 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.94 -0.66 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.88 -0.10 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.57 -0.18 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.30 -0.18 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.22 -0.09 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.96 -0.24 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.00 -0.16 55 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.01 -0.17 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.09 -0.18 55 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.23 -0.19 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.44 -0.20 55 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 13.71 -0.22 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.06 -0.21 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.17 -0.52 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.74 -0.52 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.32 -0.34 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.82 -0.31 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.46 -0.51 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.16 -0.54 55 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 25.85 -0.39 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.59 -0.49 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.37 -0.52 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.29 -0.48 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.09 -0.53 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.07 -0.48 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.90 -0.58 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.94 -0.41 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.88 -0.45 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.96 -0.49 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.99 -0.55 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.04 -0.56 55 0 0 0
TOTAL PUT 49 7,589 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 126.90
07NOV25 100.00 C 0.00 0.00 0.00 27.09 +4.27 245 0 0 0
07NOV25 102.50 C 0.00 0.00 0.00 24.64 +3.71 234 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 21.91 +3.55 0 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 19.41 +3.63 0 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 16.91 +4.09 0 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 14.41 +4.08 0 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 11.91 +4.05 0 0 0 0
07NOV25 117.50 C 0.00 0.00 0.00 9.41 +3.92 0 0 16 0
07NOV25 120.00 C 7.00 7.00 7.00 7.00 +3.71 65 1 60 0
07NOV25 122.50 C 2.50 4.75 2.40 4.61 +2.88 55 80 39 -25
07NOV25 125.00 C 1.09 2.12 0.98 2.40 +1.66 46 42 228 +25
07NOV25 127.50 C 0.40 1.01 0.30 0.89 +0.62 43 191 309 +61
07NOV25 130.00 C 0.20 0.35 0.15 0.21 +0.13 42 154 459 +116
07NOV25 132.50 C 0.09 0.13 0.07 0.04 +0.02 44 30 536 -29
07NOV25 135.00 C 0.06 0.06 0.06 0.01 0.00 49 2 359 -2
07NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 428 0
07NOV25 140.00 C 0.03 0.04 0.02 0.01 0.00 74 70 324 -50
07NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 212 0
07NOV25 145.00 C 0.03 0.03 0.03 0.01 0.00 97 2 160 -2
07NOV25 147.50 C 0.02 0.02 0.02 0.01 0.00 108 10 57 0
07NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 77 0
07NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 190 0
07NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 140 0 431 0
14NOV25 100.00 C 0.00 0.00 0.00 27.40 +4.55 102 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 24.94 +3.80 95 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 22.11 +3.43 67 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 19.65 +3.87 63 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 17.30 +3.84 63 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 15.02 +3.71 63 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 12.85 +3.05 63 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 10.82 +3.07 63 0 31 0
14NOV25 120.00 C 7.01 7.01 7.01 8.95 +2.81 63 30 30 +30
14NOV25 122.50 C 5.57 5.57 5.57 7.41 +2.57 65 30 87 +30
14NOV25 125.00 C 4.50 5.19 4.50 5.83 +2.05 64 40 141 +36
14NOV25 127.50 C 3.37 4.62 3.37 4.62 +1.67 64 131 154 +71
14NOV25 130.00 C 2.50 3.52 2.46 3.58 +1.37 65 111 167 +76
14NOV25 132.50 C 2.03 2.70 1.88 2.69 +1.08 64 155 251 +112
14NOV25 135.00 C 1.51 2.05 1.51 1.98 +0.84 64 102 222 +95
14NOV25 137.50 C 1.01 1.60 1.01 1.43 +0.63 64 45 237 +20
14NOV25 140.00 C 0.85 1.13 0.85 1.01 +0.46 64 91 411 +84
14NOV25 142.50 C 0.74 0.75 0.72 0.70 +0.33 64 71 148 +71
14NOV25 145.00 C 0.59 0.70 0.54 0.48 +0.24 64 22 23 -4
14NOV25 147.50 C 0.00 0.00 0.00 0.32 +0.16 64 0 176 0
14NOV25 150.00 C 0.25 0.40 0.25 0.21 +0.11 64 10 369 +10
27NOV25 87.50 C 0.00 0.00 0.00 39.59 +3.26 56 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 37.65 +3.82 91 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 34.66 +3.21 59 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 32.50 +4.44 73 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 30.00 +3.60 68 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 27.40 +3.47 59 0 7 0
27NOV25 102.50 C 0.00 0.00 0.00 24.98 +3.84 56 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 22.42 +3.26 49 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 20.11 +3.20 49 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 17.88 +3.12 49 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 15.74 +3.36 49 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 13.72 +3.47 49 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 11.84 +3.14 49 0 647 0
27NOV25 120.00 C 0.00 0.00 0.00 10.09 +2.82 49 0 788 0
27NOV25 122.50 C 6.73 6.75 6.71 8.47 +2.49 49 61 627 -30
27NOV25 125.00 C 5.52 6.46 5.52 6.95 +2.01 48 63 1,266 +61
27NOV25 127.50 C 5.14 5.92 5.08 5.92 +1.88 50 7 1,646 +4
27NOV25 130.00 C 3.80 5.00 3.72 4.91 +1.64 50 164 1,680 +65
27NOV25 132.50 C 3.23 3.86 3.23 3.95 +1.38 50 25 2,793 +23
27NOV25 135.00 C 2.49 3.30 2.49 3.15 +1.16 50 102 1,600 -17
27NOV25 137.50 C 2.18 2.35 2.02 2.48 +0.96 50 85 2,950 +51
27NOV25 140.00 C 1.71 2.27 1.71 1.93 +0.78 50 59 3,210 -3
27NOV25 142.50 C 1.39 1.70 1.39 1.48 +0.62 50 146 800 +52
27NOV25 145.00 C 1.29 1.55 1.29 1.13 +0.49 50 172 1,108 +66
27NOV25 147.50 C 1.02 1.30 1.02 0.85 +0.38 49 247 3,671 +131
27NOV25 150.00 C 0.79 1.13 0.79 0.63 +0.29 49 41 2,273 +17
27NOV25 152.50 C 0.00 0.00 0.00 0.47 +0.23 49 0 2,376 0
27NOV25 155.00 C 0.67 0.67 0.67 0.34 +0.17 49 30 975 -30
27NOV25 157.50 C 0.00 0.00 0.00 0.25 +0.13 49 0 266 0
27NOV25 160.00 C 0.35 0.50 0.35 0.18 +0.09 49 16 3,273 +12
27NOV25 162.50 C 0.00 0.00 0.00 0.13 +0.07 50 0 425 0
27NOV25 165.00 C 0.00 0.00 0.00 0.09 +0.05 49 0 198 0
27NOV25 167.50 C 0.00 0.00 0.00 0.07 +0.04 50 0 84 0
27NOV25 170.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 173 0
27NOV25 172.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 146 0
27NOV25 175.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 52 0
27NOV25 177.50 C 0.13 0.13 0.13 0.01 0.00 48 1 103 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV25 185.00 C 0.09 0.09 0.09 0.01 0.00 53 6 73 +6
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
27NOV25 192.50 C 0.07 0.07 0.07 0.01 0.00 58 200 384 -22
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 238 0
27NOV25 200.00 C 0.04 0.04 0.04 0.01 0.00 63 20 930 0
30DEC25 62.50 C 0.00 0.00 0.00 64.94 +4.50 89 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 62.47 +4.41 86 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 60.27 +3.84 93 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 57.49 +3.53 77 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 55.03 +3.61 74 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 52.56 +3.51 71 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 50.11 +3.57 68 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 47.68 +3.30 67 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 45.04 +3.35 57 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 42.82 +4.31 62 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 40.69 +3.76 66 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 37.65 +3.82 49 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 35.54 +3.53 55 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 33.15 +3.56 53 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 30.62 +3.39 48 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 28.19 +3.70 46 0 33 0
30DEC25 102.50 C 0.00 0.00 0.00 25.74 +3.04 42 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 23.54 +2.97 42 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 21.50 +4.05 43 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 19.49 +2.89 43 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 17.58 +3.30 43 0 192 0
30DEC25 115.00 C 12.50 16.00 12.50 16.00 +3.56 44 2 754 +1
30DEC25 117.50 C 0.00 0.00 0.00 13.95 +3.00 42 0 395 0
30DEC25 120.00 C 0.00 0.00 0.00 12.38 +2.76 42 0 2,538 0
30DEC25 122.50 C 9.20 11.05 9.20 11.05 +2.60 43 58 575 +53
30DEC25 125.00 C 8.67 8.73 8.67 9.67 +2.29 43 40 2,507 0
30DEC25 127.50 C 7.50 7.70 7.50 8.58 +2.07 43 2 1,533 +1
30DEC25 130.00 C 6.50 6.50 6.50 7.58 +1.98 44 1 5,841 0
30DEC25 132.50 C 0.00 0.00 0.00 6.56 +1.79 44 0 920 0
30DEC25 135.00 C 4.74 5.76 4.74 5.64 +1.60 44 73 4,113 0
30DEC25 137.50 C 4.70 5.15 4.70 4.83 +1.43 44 120 1,272 +60
30DEC25 140.00 C 4.00 4.62 4.00 4.12 +1.27 44 178 4,834 +24
30DEC25 142.50 C 3.72 4.07 3.63 3.50 +1.12 44 35 1,460 -31
30DEC25 145.00 C 3.17 3.23 3.14 2.95 +0.98 43 4 3,041 -3
30DEC25 147.50 C 3.13 3.20 3.10 2.48 +0.85 43 30 1,412 -24
30DEC25 150.00 C 2.30 2.58 2.22 2.08 +0.74 43 7 7,809 +3
30DEC25 152.50 C 2.06 2.06 2.06 1.73 +0.63 43 1 1,425 +1
30DEC25 155.00 C 2.06 2.06 2.06 1.44 +0.54 43 2 1,960 0
30DEC25 157.50 C 1.99 2.07 1.99 1.19 +0.46 43 15 888 +5
30DEC25 160.00 C 0.00 0.00 0.00 0.98 +0.39 43 0 884 0
30DEC25 162.50 C 0.00 0.00 0.00 0.80 +0.32 43 0 184 0
30DEC25 165.00 C 0.00 0.00 0.00 0.66 +0.28 43 0 1,601 0
30DEC25 167.50 C 0.00 0.00 0.00 0.54 +0.23 43 0 228 0
30DEC25 170.00 C 0.00 0.00 0.00 0.44 +0.20 43 0 1,190 0
30DEC25 172.50 C 0.00 0.00 0.00 0.35 +0.16 43 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.29 +0.14 43 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.23 +0.11 43 0 195 0
30DEC25 180.00 C 0.00 0.00 0.00 0.18 +0.08 43 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.15 +0.07 43 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.12 +0.06 43 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.10 +0.05 43 0 236 0
30DEC25 190.00 C 0.56 0.56 0.56 0.08 +0.04 43 5 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 153 0
30DEC25 200.00 C 0.40 0.40 0.40 0.03 +0.02 43 4 245 +4
30DEC25 205.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC25 220.00 C 0.24 0.24 0.24 0.01 0.00 46 1 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 296 0
29JAN26 100.00 C 0.00 0.00 0.00 29.05 +3.05 43 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 27.02 +3.09 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 24.91 +4.03 43 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 22.80 +2.76 42 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.92 +2.72 42 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 19.13 +3.01 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 17.43 +2.44 42 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 15.83 +2.31 42 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 14.33 +2.83 42 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 12.94 +2.56 42 0 150 0
29JAN26 125.00 C 0.00 0.00 0.00 11.76 +2.43 42 0 177 0
29JAN26 127.50 C 9.58 9.90 9.58 10.45 +2.02 42 54 2,005 -28
29JAN26 130.00 C 0.00 0.00 0.00 9.58 +2.08 43 0 218 0
29JAN26 132.50 C 0.00 0.00 0.00 8.54 +1.81 43 0 409 0
29JAN26 135.00 C 7.25 7.25 7.25 7.59 +1.67 43 10 347 -10
29JAN26 137.50 C 0.00 0.00 0.00 6.72 +1.52 42 0 414 0
29JAN26 140.00 C 5.86 6.02 5.74 5.93 +1.38 42 307 555 +255
29JAN26 142.50 C 5.30 5.30 5.20 5.22 +1.25 42 40 282 +2
29JAN26 145.00 C 4.81 4.93 4.76 4.59 +1.13 42 241 1,661 +201
29JAN26 147.50 C 4.32 4.32 4.32 4.02 +1.02 42 60 514 +60
29JAN26 150.00 C 3.97 4.07 3.97 3.51 +0.91 42 3 448 +3
29JAN26 152.50 C 0.00 0.00 0.00 3.06 +0.81 42 0 285 0
29JAN26 155.00 C 0.00 0.00 0.00 2.66 +0.72 42 0 272 0
29JAN26 157.50 C 0.00 0.00 0.00 2.31 +0.64 42 0 82 0
29JAN26 160.00 C 0.00 0.00 0.00 2.00 +0.57 42 0 40 0
29JAN26 162.50 C 2.63 2.63 2.63 1.72 +0.49 42 20 50 +11
29JAN26 165.00 C 2.11 2.11 2.11 1.49 +0.44 42 1 56 +1
29JAN26 167.50 C 2.06 2.06 2.06 1.28 +0.39 42 1 42 +1
29JAN26 170.00 C 2.06 2.06 2.06 1.10 +0.34 42 3 44 +3
29JAN26 172.50 C 2.06 2.06 2.06 0.94 +0.29 42 1 13 +1
29JAN26 175.00 C 0.00 0.00 0.00 0.81 +0.26 42 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.69 +0.22 42 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.59 +0.20 42 0 8 0
29JAN26 182.50 C 0.00 0.00 0.00 0.50 +0.17 42 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.42 +0.14 42 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.36 +0.12 42 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.31 +0.11 42 0 112 0
29JAN26 192.50 C 0.00 0.00 0.00 0.26 +0.09 42 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.22 +0.08 42 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.19 +0.07 42 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 29.72 +2.85 40 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 27.64 +3.38 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 25.85 +3.43 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 23.18 +3.14 37 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 21.43 +1.93 37 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 19.77 +1.90 38 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 18.75 +2.38 41 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 17.20 +2.28 41 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 15.75 +2.80 41 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 14.43 +2.61 41 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 13.03 +2.26 41 0 70 0
26FEB26 127.50 C 11.98 11.98 11.98 11.92 +2.19 41 1 704 0
26FEB26 130.00 C 0.00 0.00 0.00 10.91 +1.94 41 0 35 0
26FEB26 132.50 C 9.76 9.76 9.76 9.98 +1.87 42 30 60 +30
26FEB26 135.00 C 0.00 0.00 0.00 9.09 +1.80 42 0 201 0
26FEB26 137.50 C 0.00 0.00 0.00 8.19 +1.67 42 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 7.37 +1.55 42 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 6.61 +1.42 41 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 5.92 +1.31 41 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.30 +1.20 41 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.73 +1.10 41 0 4 0
26FEB26 152.50 C 5.00 5.00 5.00 4.21 +1.00 41 1 3 +1
30MAR26 62.50 C 0.00 0.00 0.00 65.65 +3.40 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 63.32 +4.49 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.93 +4.49 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 58.52 +3.45 57 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 56.13 +4.71 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 53.74 +4.69 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 51.34 +4.80 52 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 47.94 +3.56 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 46.44 +4.06 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.29 +2.52 33 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 40.95 +3.88 34 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 38.70 +3.64 35 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 36.48 +2.24 36 0 0 0
30MAR26 95.00 C 33.90 33.90 33.90 34.57 +3.96 38 2 4 0
30MAR26 97.50 C 0.00 0.00 0.00 32.26 +3.16 37 0 0 0
30MAR26 100.00 C 32.85 32.85 32.85 30.74 +3.85 40 2 40 0
30MAR26 102.50 C 0.00 0.00 0.00 28.37 +3.05 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 26.76 +3.06 40 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 25.03 +3.00 40 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 23.18 +2.81 39 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 21.66 +2.81 40 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 20.38 +2.92 41 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 19.27 +2.33 42 0 172 0
30MAR26 120.00 C 17.72 17.72 17.72 17.34 +2.17 41 30 718 0
30MAR26 122.50 C 15.95 15.95 15.67 16.58 +2.58 43 31 618 0
30MAR26 125.00 C 0.00 0.00 0.00 15.31 +2.46 42 0 1,940 0
30MAR26 127.50 C 0.00 0.00 0.00 14.22 +2.33 43 0 877 0
30MAR26 130.00 C 0.00 0.00 0.00 13.20 +2.18 43 0 2,748 0
30MAR26 132.50 C 0.00 0.00 0.00 12.27 +2.04 43 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 11.38 +1.88 43 0 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 10.46 +1.73 43 0 477 0
30MAR26 140.00 C 0.00 0.00 0.00 9.60 +1.62 43 0 10,125 0
30MAR26 142.50 C 0.00 0.00 0.00 8.80 +1.52 43 0 216 0
30MAR26 145.00 C 0.00 0.00 0.00 8.05 +1.41 43 0 867 0
30MAR26 147.50 C 0.00 0.00 0.00 7.36 +1.32 43 0 495 0
30MAR26 150.00 C 7.25 7.25 7.25 6.73 +1.23 43 3 6,552 0
30MAR26 152.50 C 0.00 0.00 0.00 6.14 +1.14 43 0 278 0
30MAR26 155.00 C 0.00 0.00 0.00 5.43 +0.89 42 0 182 0
30MAR26 157.50 C 0.00 0.00 0.00 4.95 +0.95 42 0 163 0
30MAR26 160.00 C 0.00 0.00 0.00 4.50 +0.77 42 0 1,776 0
30MAR26 162.50 C 0.00 0.00 0.00 4.09 +0.71 42 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 3.72 +0.66 42 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 3.38 +0.61 42 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 3.06 +0.63 42 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.78 +0.59 42 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 2.52 +0.54 42 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 2.28 +0.50 42 0 152 0
30MAR26 180.00 C 3.30 3.30 3.30 2.06 +0.40 42 1 1,547 +1
30MAR26 182.50 C 0.00 0.00 0.00 1.86 +0.41 42 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.68 +0.38 42 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 1.52 +0.35 42 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 1.37 +0.31 42 0 74 0
30MAR26 192.50 C 0.00 0.00 0.00 1.24 +0.29 42 0 31 0
30MAR26 195.00 C 0.00 0.00 0.00 1.12 +0.27 42 0 54 0
30MAR26 197.50 C 0.00 0.00 0.00 1.01 +0.24 42 0 16 0
30MAR26 200.00 C 2.13 2.13 2.13 0.93 +0.24 43 31 3,066 +31
30MAR26 205.00 C 0.00 0.00 0.00 0.74 +0.18 42 0 101 0
30MAR26 210.00 C 1.57 1.57 1.57 0.61 +0.16 43 2 140 +2
30MAR26 215.00 C 0.00 0.00 0.00 0.48 +0.12 42 0 116 0
30MAR26 220.00 C 1.36 1.36 1.36 0.39 +0.10 42 2 37 +2
30MAR26 225.00 C 0.00 0.00 0.00 0.31 +0.07 42 0 69 0
30MAR26 230.00 C 0.00 0.00 0.00 0.25 +0.06 42 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 65.65 +3.40 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.46 +4.63 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.93 +3.66 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.74 +3.67 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.13 +4.55 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.74 +4.51 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 51.34 +4.34 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.27 +3.73 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.44 +4.00 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.75 +2.98 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.57 +2.52 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.69 +3.71 40 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 37.38 +3.14 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.44 +3.68 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 33.47 +2.66 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 32.09 +3.40 41 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 29.95 +3.25 40 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 28.33 +3.18 40 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 26.73 +3.04 41 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 25.26 +2.77 41 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 23.85 +2.93 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 22.56 +2.88 42 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 21.17 +1.57 42 0 419 0
29JUN26 120.00 C 19.92 19.92 19.92 20.37 +2.78 43 1 267 0
29JUN26 122.50 C 0.00 0.00 0.00 19.29 +2.74 43 0 359 0
29JUN26 125.00 C 16.48 17.15 16.48 18.13 +2.55 43 34 757 +34
29JUN26 127.50 C 16.49 16.49 16.49 17.11 +2.44 43 30 350 +3
29JUN26 130.00 C 14.91 14.91 14.91 16.16 +2.33 44 2 362 0
29JUN26 132.50 C 13.83 13.83 13.83 15.27 +2.23 44 30 252 +30
29JUN26 135.00 C 12.90 12.90 12.90 14.58 +2.27 44 1 673 +1
29JUN26 137.50 C 0.00 0.00 0.00 13.64 +2.14 44 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 12.82 +2.02 44 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 11.96 +1.85 44 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 11.27 +1.86 44 0 299 0
29JUN26 147.50 C 0.00 0.00 0.00 10.57 +1.84 44 0 206 0
29JUN26 150.00 C 9.36 9.73 9.36 9.75 +1.56 44 3 378 0
29JUN26 152.50 C 0.00 0.00 0.00 9.19 +1.53 44 0 269 0
29JUN26 155.00 C 0.00 0.00 0.00 8.65 +1.52 44 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 8.11 +1.52 44 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 7.36 +1.19 43 0 154 0
29JUN26 162.50 C 0.00 0.00 0.00 6.85 +1.08 43 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 6.40 +1.02 43 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 38.62 +2.82 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 36.81 +3.36 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 35.22 +3.34 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.51 +3.18 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 31.96 +3.11 40 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 30.42 +2.94 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 29.05 +2.66 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.21 +2.59 42 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 26.34 +2.75 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.60 +3.18 42 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 24.40 +3.14 42 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 23.24 +2.80 42 0 673 0
29SEP26 122.50 C 20.57 20.57 20.57 22.10 +2.64 42 30 415 0
29SEP26 125.00 C 0.00 0.00 0.00 21.19 +2.55 43 0 457 0
29SEP26 127.50 C 0.00 0.00 0.00 20.23 +2.57 43 0 115 0
29SEP26 130.00 C 0.00 0.00 0.00 19.32 +2.48 43 0 206 0
29SEP26 132.50 C 0.00 0.00 0.00 18.44 +2.29 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 17.63 +2.30 44 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 16.87 +2.24 44 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 16.10 +2.15 44 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 15.27 +2.03 44 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 14.43 +1.85 44 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 13.73 +1.82 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 13.06 +1.81 44 0 103 0
29SEP26 152.50 C 0.00 0.00 0.00 12.40 +1.81 44 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 11.74 +1.67 44 0 130 0
29SEP26 157.50 C 0.00 0.00 0.00 11.08 +1.52 44 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 10.53 +1.48 44 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 10.03 +1.49 44 0 32 0
29SEP26 165.00 C 0.00 0.00 0.00 9.24 +1.21 43 0 9 0
TOTAL CALL 4,451 157,105 +1,840
07NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
07NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
07NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
07NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
07NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
07NOV25 115.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 97 0
07NOV25 117.50 P 0.05 0.05 0.04 0.01 -0.16 61 11 209 -11
07NOV25 120.00 P 0.18 0.18 0.07 0.01 -0.58 46 143 586 +30
07NOV25 122.50 P 0.70 0.76 0.14 0.07 -1.43 43 228 930 +45
07NOV25 125.00 P 2.05 2.05 0.52 0.43 -2.61 43 211 377 -2
07NOV25 127.50 P 2.98 2.98 1.40 1.41 -3.68 41 81 401 -15
07NOV25 130.00 P 5.50 5.50 3.36 3.28 -4.19 41 50 190 -20
07NOV25 132.50 P 8.60 8.60 8.60 5.62 -4.38 42 5 16 -5
07NOV25 135.00 P 9.36 9.36 9.36 8.10 -4.37 0 2 94 -2
07NOV25 137.50 P 0.00 0.00 0.00 10.60 -4.10 0 0 6 0
07NOV25 140.00 P 0.00 0.00 0.00 13.10 -4.37 0 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 15.60 -4.10 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 18.10 -4.37 0 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 20.60 -4.38 0 0 0 0
07NOV25 150.00 P 0.00 0.00 0.00 23.10 -4.10 0 0 0 0
07NOV25 152.50 P 0.00 0.00 0.00 25.86 -3.84 205 0 0 0
07NOV25 155.00 P 0.00 0.00 0.00 28.10 -4.10 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.02 -0.05 64 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.05 -0.08 65 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 0.09 -0.16 64 0 114 0
14NOV25 107.50 P 0.30 0.30 0.30 0.17 -0.27 63 30 36 +30
14NOV25 110.00 P 0.44 0.44 0.43 0.32 -0.42 64 51 152 +51
14NOV25 112.50 P 0.86 0.86 0.54 0.55 -0.61 64 250 377 +250
14NOV25 115.00 P 1.36 1.36 0.83 0.83 -0.91 62 28 162 +3
14NOV25 117.50 P 1.96 2.00 1.45 1.28 -1.22 62 72 168 -10
14NOV25 120.00 P 2.15 2.30 1.84 1.90 -1.49 62 145 471 +119
14NOV25 122.50 P 3.59 3.59 2.61 2.70 -1.97 62 52 159 +43
14NOV25 125.00 P 5.16 5.16 3.81 3.72 -2.38 62 86 188 +56
14NOV25 127.50 P 6.70 6.70 4.95 4.97 -2.74 62 36 130 +3
14NOV25 130.00 P 7.12 7.12 6.84 6.44 -3.08 63 72 75 +42
14NOV25 132.50 P 10.30 10.30 10.30 8.23 -3.26 65 5 5 +5
14NOV25 135.00 P 0.00 0.00 0.00 10.03 -3.58 65 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 11.90 -3.48 63 0 1 0
14NOV25 140.00 P 0.00 0.00 0.00 14.00 -4.08 63 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 16.20 -4.16 63 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 18.48 -3.99 63 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 20.83 -4.29 63 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 23.69 -3.85 82 0 0 0
27NOV25 87.50 P 0.04 0.04 0.04 0.01 0.00 55 100 420 +100
27NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 76 0
27NOV25 92.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 279 0
27NOV25 97.50 P 0.15 0.15 0.15 0.06 -0.07 50 1 563 +1
27NOV25 100.00 P 0.00 0.00 0.00 0.11 -0.12 49 0 2,016 0
27NOV25 102.50 P 0.28 0.28 0.26 0.19 -0.19 49 32 702 -29
27NOV25 105.00 P 0.40 0.40 0.40 0.31 -0.29 49 1 914 -1
27NOV25 107.50 P 0.75 0.75 0.60 0.50 -0.42 49 35 1,455 +35
27NOV25 110.00 P 1.08 1.08 0.75 0.73 -0.57 49 99 1,918 +12
27NOV25 112.50 P 1.48 1.48 0.97 1.08 -0.77 49 686 1,761 +17
27NOV25 115.00 P 2.11 2.11 1.49 1.54 -0.98 48 111 4,629 +73
27NOV25 117.50 P 2.75 2.83 2.15 2.14 -1.30 48 64 2,249 +57
27NOV25 120.00 P 3.75 3.75 2.76 2.88 -1.57 48 126 4,749 -30
27NOV25 122.50 P 4.92 4.92 3.69 3.77 -1.95 48 70 2,552 +65
27NOV25 125.00 P 6.31 6.31 4.82 4.82 -2.33 48 101 2,349 +51
27NOV25 127.50 P 6.76 6.76 6.15 6.15 -2.58 49 37 1,392 -3
27NOV25 130.00 P 9.45 9.45 7.69 7.69 -2.76 50 208 2,370 +114
27NOV25 132.50 P 0.00 0.00 0.00 9.31 -3.00 50 0 3,373 0
27NOV25 135.00 P 11.93 11.93 11.93 11.09 -3.21 51 3 755 0
27NOV25 137.50 P 0.00 0.00 0.00 13.02 -3.41 52 0 338 0
27NOV25 140.00 P 0.00 0.00 0.00 14.74 -3.34 49 0 743 0
27NOV25 142.50 P 0.00 0.00 0.00 16.81 -3.55 49 0 163 0
27NOV25 145.00 P 0.00 0.00 0.00 18.98 -4.31 49 0 161 0
27NOV25 147.50 P 0.00 0.00 0.00 21.69 -3.43 56 0 33 0
27NOV25 150.00 P 0.00 0.00 0.00 23.81 -3.73 55 0 49 0
27NOV25 152.50 P 0.00 0.00 0.00 26.15 -3.63 56 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 28.52 -3.72 56 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 31.10 -3.61 61 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 33.14 -4.06 49 0 235 0
27NOV25 162.50 P 0.00 0.00 0.00 35.66 -4.43 53 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 38.43 -3.77 67 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 40.60 -4.10 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 43.10 -4.10 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 45.60 -4.10 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 48.10 -4.10 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 50.60 -4.10 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 53.10 -4.10 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 55.60 -4.10 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 58.10 -4.86 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 60.60 -4.10 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 63.10 -4.10 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 65.60 -4.10 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 68.10 -4.10 0 0 101 0
27NOV25 197.50 P 0.00 0.00 0.00 70.60 -4.10 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 73.10 -4.10 0 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 41 0
30DEC25 90.00 P 0.32 0.32 0.32 0.12 -0.07 43 68 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.19 -0.10 43 0 548 0
30DEC25 95.00 P 0.00 0.00 0.00 0.29 -0.15 43 0 882 0
30DEC25 97.50 P 0.00 0.00 0.00 0.43 -0.20 43 0 415 0
30DEC25 100.00 P 0.69 0.69 0.69 0.62 -0.28 43 11 5,154 -11
30DEC25 102.50 P 0.91 0.91 0.87 0.87 -0.36 43 5 3,406 +3
30DEC25 105.00 P 1.15 1.17 1.15 1.12 -0.50 42 3 3,858 0
30DEC25 107.50 P 1.65 1.65 1.49 1.49 -0.56 42 60 2,790 +30
30DEC25 110.00 P 2.13 2.13 1.85 1.97 -0.70 42 24 7,179 -20
30DEC25 112.50 P 2.59 2.59 2.50 2.53 -0.85 42 696 2,030 -323
30DEC25 115.00 P 3.39 3.40 3.26 3.17 -1.06 42 275 9,445 +203
30DEC25 117.50 P 4.21 4.21 4.21 3.97 -1.32 42 432 4,750 0
30DEC25 120.00 P 5.13 5.20 4.66 4.85 -1.57 42 4,758 11,204 -1,288
30DEC25 122.50 P 6.33 6.33 5.78 5.83 -1.86 42 31 2,524 -30
30DEC25 125.00 P 8.05 8.05 7.25 6.99 -2.15 42 259 5,350 -105
30DEC25 127.50 P 8.65 8.65 8.65 8.34 -2.41 42 99 1,948 0
30DEC25 130.00 P 11.12 11.12 10.67 9.86 -2.54 43 177 10,528 -120
30DEC25 132.50 P 0.00 0.00 0.00 11.52 -2.62 44 0 1,791 0
30DEC25 135.00 P 0.00 0.00 0.00 13.22 -2.76 44 0 3,401 0
30DEC25 137.50 P 0.00 0.00 0.00 15.03 -2.89 45 0 532 0
30DEC25 140.00 P 19.10 19.10 19.10 16.93 -3.02 45 1 2,067 -1
30DEC25 142.50 P 0.00 0.00 0.00 18.95 -3.14 46 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 20.96 -3.29 47 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 22.44 -3.49 43 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 25.27 -2.83 48 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 27.54 -2.82 49 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 29.82 -2.82 51 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 31.98 -2.96 50 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 34.26 -3.62 51 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 36.59 -3.50 51 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 38.91 -4.15 51 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 41.34 -3.37 53 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 43.69 -3.51 53 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 46.08 -3.62 53 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 48.48 -3.72 54 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 50.94 -3.76 55 0 25 0
30DEC25 180.00 P 54.70 54.70 54.70 53.38 -3.82 55 1 14 0
30DEC25 182.50 P 0.00 0.00 0.00 55.86 -4.34 57 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 58.26 -4.70 56 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 60.99 -3.71 63 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 63.46 -3.74 64 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 65.60 -4.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 68.10 -4.10 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 70.60 -4.10 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 73.10 -4.10 0 0 1 0
30DEC25 205.00 P 0.00 0.00 0.00 78.10 -4.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 83.10 -4.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 88.10 -4.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 93.10 -4.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 98.10 -4.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 103.10 -4.10 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 108.10 -4.67 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 113.10 -4.23 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 118.10 -4.19 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 123.10 -4.10 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 128.10 -4.73 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 133.10 -4.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 138.10 -4.22 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 143.10 -4.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 148.10 -4.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 153.10 -4.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 158.10 -4.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 163.10 -4.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 168.10 -4.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 173.10 -4.10 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 1.25 -0.38 42 0 30 0
29JAN26 102.50 P 1.76 1.76 1.50 1.54 -0.56 41 17 1,205 +1
29JAN26 105.00 P 2.01 2.01 2.00 1.97 -0.65 41 23 583 +23
29JAN26 107.50 P 2.59 2.59 2.59 2.46 -0.80 41 30 208 0
29JAN26 110.00 P 3.40 3.40 3.40 3.06 -0.92 41 3 457 +3
29JAN26 112.50 P 3.75 3.75 3.75 3.71 -1.07 41 75 3,486 +75
29JAN26 115.00 P 0.00 0.00 0.00 4.50 -1.21 41 0 4,741 0
29JAN26 117.50 P 0.00 0.00 0.00 5.34 -1.38 41 0 2,488 0
29JAN26 120.00 P 0.00 0.00 0.00 6.32 -1.61 41 0 1,251 0
29JAN26 122.50 P 0.00 0.00 0.00 7.36 -1.99 41 0 1,829 0
29JAN26 125.00 P 9.05 9.05 9.05 8.65 -2.10 41 24 5,717 -24
29JAN26 127.50 P 10.30 10.30 10.30 10.03 -2.16 42 30 1,587 0
29JAN26 130.00 P 0.00 0.00 0.00 11.52 -2.43 42 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 13.13 -2.47 43 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 14.83 -2.21 43 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 16.14 -2.77 42 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 18.45 -2.87 44 0 206 0
29JAN26 142.50 P 0.00 0.00 0.00 20.30 -3.03 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 22.26 -3.12 45 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 24.28 -2.72 45 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 26.35 -2.74 46 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 28.50 -3.34 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 30.67 -2.38 47 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 32.94 -2.47 48 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 35.02 -2.86 47 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 37.25 -2.84 48 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 39.51 -3.55 48 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 41.79 -4.09 48 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 44.09 -4.14 48 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 46.41 -3.99 48 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 48.75 -4.14 48 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 51.10 -4.91 48 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 53.88 -4.93 53 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 56.27 -4.73 53 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 58.63 -4.63 53 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 61.09 -4.19 54 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 63.51 -4.60 54 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 65.98 -3.72 55 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 68.43 -5.13 56 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 70.90 -5.02 57 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 73.35 -4.36 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 1.74 -0.53 40 0 30 0
26FEB26 102.50 P 2.34 2.34 2.34 2.19 -0.59 40 30 60 +30
26FEB26 105.00 P 3.08 3.08 3.08 2.68 -0.73 40 8 123 0
26FEB26 107.50 P 3.71 3.71 3.71 3.27 -0.81 40 30 291 0
26FEB26 110.00 P 4.40 4.40 3.84 3.91 -0.97 40 148 234 +103
26FEB26 112.50 P 0.00 0.00 0.00 4.67 -1.06 40 0 90 0
26FEB26 115.00 P 0.00 0.00 0.00 5.48 -1.23 40 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 6.41 -1.48 40 0 240 0
26FEB26 120.00 P 0.00 0.00 0.00 7.40 -1.67 40 0 60 0
26FEB26 122.50 P 9.72 9.72 8.75 8.53 -1.91 40 90 90 +60
26FEB26 125.00 P 10.04 10.04 10.04 9.85 -1.97 40 30 502 0
26FEB26 127.50 P 11.73 11.73 11.73 11.23 -2.27 41 30 120 0
26FEB26 130.00 P 0.00 0.00 0.00 12.69 -2.28 41 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 14.37 -2.45 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.03 -2.52 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.61 -2.78 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.54 -2.24 43 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 21.38 -2.83 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.24 -2.99 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.22 -3.05 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 27.24 -2.67 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 29.28 -2.75 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
30MAR26 67.50 P 0.44 0.45 0.44 0.07 -0.03 43 54 142 +52
30MAR26 70.00 P 0.52 0.52 0.52 0.10 -0.06 42 2 154 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.07 43 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 0.23 -0.08 43 0 243 0
30MAR26 77.50 P 0.00 0.00 0.00 0.31 -0.13 43 0 120 0
30MAR26 80.00 P 0.85 0.85 0.85 0.44 -0.15 43 2 86 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.57 -0.20 43 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.77 -0.26 43 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 0.99 -0.32 43 0 363 0
30MAR26 90.00 P 0.00 0.00 0.00 1.28 -0.38 43 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.59 -0.46 43 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 1.93 -0.53 42 0 3,886 0
30MAR26 97.50 P 0.00 0.00 0.00 2.35 -0.54 42 0 4,016 0
30MAR26 100.00 P 0.00 0.00 0.00 2.79 -0.66 42 0 2,332 0
30MAR26 102.50 P 3.58 3.58 3.58 3.29 -0.81 42 30 710 0
30MAR26 105.00 P 4.15 4.15 4.15 3.94 -0.88 42 30 2,987 0
30MAR26 107.50 P 0.00 0.00 0.00 4.59 -1.03 42 0 2,428 0
30MAR26 110.00 P 6.06 6.06 5.27 5.38 -1.06 42 85 11,625 +25
30MAR26 112.50 P 0.00 0.00 0.00 6.19 -1.24 42 0 1,189 0
30MAR26 115.00 P 0.00 0.00 0.00 7.10 -1.41 42 0 7,417 0
30MAR26 117.50 P 0.00 0.00 0.00 8.09 -1.60 42 0 1,394 0
30MAR26 120.00 P 0.00 0.00 0.00 9.13 -1.79 42 4,450 11,190 +4,450
30MAR26 122.50 P 0.00 0.00 0.00 10.34 -1.83 42 0 878 0
30MAR26 125.00 P 13.00 13.00 12.60 11.67 -2.14 42 2 4,794 -1
30MAR26 127.50 P 13.62 13.62 13.62 13.06 -2.19 42 28 1,093 +28
30MAR26 130.00 P 0.00 0.00 0.00 14.54 -2.57 42 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 16.46 -2.26 44 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 18.03 -1.37 44 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 19.70 -2.49 44 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 21.38 -2.67 44 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 23.15 -2.76 45 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 25.01 -2.81 45 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 26.87 -2.98 45 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 28.80 -3.08 45 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 30.83 -3.10 46 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 32.86 -3.24 46 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 34.92 -3.36 46 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 37.03 -3.44 47 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 39.27 -3.45 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 41.46 -3.56 48 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 43.71 -3.41 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 46.01 -3.65 49 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 48.31 -3.74 50 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 50.64 -3.81 50 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 53.02 -2.99 51 0 15 0
30MAR26 180.00 P 56.05 56.05 56.05 55.20 -4.06 51 2 18 0
30MAR26 182.50 P 0.00 0.00 0.00 57.65 -3.86 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 59.64 -3.62 51 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 62.33 -2.95 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 64.67 -3.44 53 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 67.10 -2.95 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 69.47 -4.09 54 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 71.86 -4.06 55 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 74.29 -3.42 55 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 79.14 -3.98 56 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 83.58 -4.43 54 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 88.73 -4.36 57 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 93.42 -4.68 56 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 98.11 -4.88 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 103.10 -4.93 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 108.10 -4.67 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 113.10 -4.23 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 118.10 -4.49 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 123.10 -4.19 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 128.10 -4.73 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 133.10 -4.68 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 138.10 -4.22 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 143.10 -4.12 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 148.16 -4.83 68 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 153.10 -4.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 158.10 -4.39 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 163.10 -4.65 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 168.10 -4.28 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 173.10 -4.86 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.05 43 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.36 -0.07 44 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.47 -0.10 43 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.61 -0.12 43 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.83 -0.13 44 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.04 -0.19 44 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.32 -0.21 44 0 272 0
29JUN26 80.00 P 1.90 1.90 1.90 1.61 -0.27 44 2 218 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.96 -0.27 44 0 1,760 0
29JUN26 85.00 P 2.44 2.44 2.44 2.25 -0.36 43 30 356 0
29JUN26 87.50 P 2.83 2.83 2.83 2.67 -0.43 43 30 192 +30
29JUN26 90.00 P 0.00 0.00 0.00 3.18 -0.52 43 0 657 0
29JUN26 92.50 P 0.00 0.00 0.00 3.70 -0.56 43 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 4.46 -0.46 43 0 218 0
29JUN26 97.50 P 0.00 0.00 0.00 4.99 -0.64 43 0 221 0
29JUN26 100.00 P 0.00 0.00 0.00 5.66 -0.80 43 0 393 0
29JUN26 102.50 P 6.89 6.89 6.89 6.49 -0.81 43 30 1,339 +30
29JUN26 105.00 P 7.38 7.38 7.38 7.33 -0.89 43 4 600 +4
29JUN26 107.50 P 0.00 0.00 0.00 8.19 -1.04 43 0 908 0
29JUN26 110.00 P 9.33 9.33 9.33 9.21 -1.05 43 25 855 +25
29JUN26 112.50 P 0.00 0.00 0.00 10.23 -1.17 42 0 1,448 0
29JUN26 115.00 P 11.33 11.40 11.25 11.26 -1.41 42 83 1,207 +83
29JUN26 117.50 P 0.00 0.00 0.00 12.45 -1.58 42 0 1,785 0
29JUN26 120.00 P 14.90 14.90 14.90 13.66 -1.78 42 1 1,669 0
29JUN26 122.50 P 0.00 0.00 0.00 15.04 -1.78 43 0 653 0
29JUN26 125.00 P 0.00 0.00 0.00 16.47 -1.92 43 0 998 0
29JUN26 127.50 P 18.53 18.53 18.53 17.97 -2.03 43 30 636 -30
29JUN26 130.00 P 0.00 0.00 0.00 19.53 -2.55 43 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 21.70 -2.06 45 0 610 0
29JUN26 135.00 P 24.35 24.35 24.35 23.29 -2.16 45 1 456 0
29JUN26 137.50 P 0.00 0.00 0.00 24.74 -2.42 44 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 26.67 -2.34 45 0 296 0
29JUN26 142.50 P 28.80 28.80 28.80 28.46 -2.41 45 4 250 0
29JUN26 145.00 P 0.00 0.00 0.00 30.32 -2.36 46 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 32.05 -2.58 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.05 -2.60 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 35.93 -2.74 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.94 -2.62 47 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 39.96 -2.15 47 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.98 -2.74 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 44.01 -3.00 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.11 -3.06 47 0 0 0
29SEP26 92.50 P 5.29 5.29 5.29 5.22 -0.62 42 1 250 +1
29SEP26 95.00 P 0.00 0.00 0.00 5.90 -0.73 42 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 6.65 -0.82 42 0 766 0
29SEP26 100.00 P 0.00 0.00 0.00 7.49 -0.83 42 0 1,422 0
29SEP26 102.50 P 0.00 0.00 0.00 8.34 -0.92 42 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 -1.07 42 0 82 0
29SEP26 107.50 P 0.00 0.00 0.00 10.24 -1.08 42 0 31 0
29SEP26 110.00 P 0.00 0.00 0.00 11.28 -1.09 42 0 178 0
29SEP26 112.50 P 0.00 0.00 0.00 12.32 -1.29 42 0 144 0
29SEP26 115.00 P 13.68 13.68 13.42 13.45 -1.48 42 70 247 +70
29SEP26 117.50 P 0.00 0.00 0.00 14.67 -1.62 42 0 220 0
29SEP26 120.00 P 17.27 17.27 17.27 15.97 -1.75 42 30 716 0
29SEP26 122.50 P 18.01 18.01 17.54 17.36 -1.85 42 31 388 +31
29SEP26 125.00 P 19.59 19.59 19.59 18.81 -1.95 42 30 429 +30
29SEP26 127.50 P 0.00 0.00 0.00 20.32 -2.01 42 0 180 0
29SEP26 130.00 P 22.60 22.60 22.60 21.87 -2.60 43 30 324 0
29SEP26 132.50 P 0.00 0.00 0.00 23.62 -1.74 43 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 25.75 -1.77 44 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 27.44 -2.05 45 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 29.15 -1.45 45 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 30.84 -2.29 45 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.58 -2.43 45 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.42 -2.47 45 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.30 -2.40 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.19 -2.40 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.08 -2.64 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.99 -2.24 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.00 -2.66 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.83 -2.42 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 47.64 -3.28 45 0 6 0
TOTAL PUT 15,817 252,111 +4,513
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$ 61.00
27NOV25 40.00 C 0.00 0.00 0.00 21.08 +0.99 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 20.63 +1.54 120 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.12 +1.03 69 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.09 +0.99 48 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 17.59 +1.57 100 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 16.17 +1.13 65 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 15.22 +1.11 66 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.22 +1.13 62 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.03 +0.91 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.51 +1.30 70 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.29 +1.27 54 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 9.11 +1.22 56 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 6.78 +0.91 48 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.81 +0.72 46 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 3.28 +0.54 46 0 18 0
27NOV25 62.50 C 1.69 1.75 1.63 2.10 +0.36 46 31 98 0
27NOV25 65.00 C 1.02 1.30 0.95 1.28 +0.23 46 18 165 0
27NOV25 67.50 C 0.61 0.70 0.61 0.72 +0.09 46 16 158 +12
27NOV25 70.00 C 0.39 0.39 0.39 0.38 +0.04 45 15 106 0
27NOV25 72.50 C 0.00 0.00 0.00 0.19 +0.02 45 0 159 0
27NOV25 75.00 C 0.00 0.00 0.00 0.09 0.00 45 0 81 0
27NOV25 77.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 166 0
27NOV25 80.00 C 0.00 0.00 0.00 0.02 0.00 46 0 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 42.60 +1.00 99 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.10 +1.00 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.60 +1.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.10 +0.99 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.11 +1.00 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.12 +0.72 88 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.12 +1.11 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.13 +1.05 80 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.13 +1.00 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.14 +1.00 73 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.14 +1.09 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.15 +1.10 66 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.15 +1.00 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.37 +1.21 101 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.16 +0.99 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.17 +1.00 54 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.38 +1.29 88 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.18 +0.90 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.35 +1.17 78 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.36 +1.22 75 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.37 +1.16 72 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.21 +0.99 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.63 +1.39 78 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.50 +1.27 68 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.63 +1.28 70 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.49 +1.21 61 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.56 +1.22 60 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.59 +1.09 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.48 +0.58 50 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.22 +0.58 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.75 +1.19 53 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.38 +0.65 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.87 +1.02 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.93 +1.12 47 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.81 +0.65 45 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.85 +0.63 44 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.20 +0.64 44 0 22 0
30DEC25 60.00 C 4.77 4.77 4.77 4.83 +0.53 44 15 22 +10
30DEC25 62.50 C 0.00 0.00 0.00 3.70 +0.44 45 0 85 0
30DEC25 65.00 C 2.42 2.44 2.42 2.76 +0.27 45 30 161 +30
30DEC25 67.50 C 1.88 1.88 1.88 2.07 +0.22 45 1 86 +1
30DEC25 70.00 C 1.34 1.47 1.34 1.48 +0.13 45 30 108 +15
30DEC25 72.50 C 1.01 1.01 1.01 1.04 +0.08 45 15 36 0
30DEC25 75.00 C 0.88 0.88 0.88 0.72 +0.05 45 15 47 +15
30DEC25 77.50 C 0.00 0.00 0.00 0.50 +0.04 45 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.33 +0.02 45 0 8 0
30DEC25 82.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 1,279 0
30DEC25 85.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 0.00 45 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.18 +1.08 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.19 +1.37 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.39 +1.14 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.17 +0.91 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.44 +0.88 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.49 +0.93 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.60 +0.70 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.81 +0.89 44 0 15 0
29JAN26 57.50 C 6.51 6.51 6.51 7.21 +0.70 44 14 128 +14
29JAN26 60.00 C 0.00 0.00 0.00 5.91 +0.63 44 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.77 +0.49 44 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 3.86 +0.40 45 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 3.10 +0.30 45 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 2.42 +0.24 45 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 1.87 +0.19 45 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 1.43 +0.15 45 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 1.09 +0.12 45 0 16 0
29JAN26 80.00 C 0.00 0.00 0.00 0.82 +0.09 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.62 +0.07 45 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.65 +1.28 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.19 +0.67 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.68 +0.71 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.08 +0.90 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.96 +1.16 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.30 +0.86 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.35 +1.08 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.35 +0.63 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.17 +0.60 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.83 +0.55 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.72 +0.48 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.76 +0.39 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 3.97 +0.39 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 3.27 +0.37 45 0 15 0
26FEB26 72.50 C 2.50 2.51 2.50 2.66 +0.32 45 30 45 +30
26FEB26 75.00 C 0.00 0.00 0.00 2.15 +0.27 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.73 +0.23 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.38 +0.19 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.10 +0.16 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.87 +0.15 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.77 +1.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.28 +1.00 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.29 +1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.31 +0.91 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.32 +1.00 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.34 +1.00 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.35 +0.99 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.37 +1.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.38 +0.99 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.40 +0.88 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.42 +0.98 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.45 +0.94 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.73 +1.40 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.75 +1.23 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.84 +0.91 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.69 +1.16 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.89 +1.16 57 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.93 +1.27 55 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.04 +1.47 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.43 +1.61 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.19 +1.12 53 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.30 +0.74 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.74 +1.05 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.59 +0.97 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.78 +1.58 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.79 +1.23 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.24 +1.44 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.41 +1.57 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.08 +0.99 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.59 +0.58 49 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.75 +0.38 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.11 +0.67 48 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.36 +1.07 48 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.90 +0.47 48 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.31 +0.70 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.00 +0.33 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.95 +0.51 47 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.93 +0.47 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.12 +0.35 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.37 +0.24 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.70 +0.15 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.12 +0.10 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.62 +0.07 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.20 +0.06 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.84 +0.09 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.54 +0.07 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.03 0.00 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.81 +0.93 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.87 +0.92 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.94 +0.91 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.02 +0.89 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.11 +0.88 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.20 +0.74 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.57 +1.09 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.43 +0.81 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.89 +1.02 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.72 +0.77 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.20 +1.06 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.39 +1.05 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.90 +1.33 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.09 +1.19 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.03 +0.90 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.46 +1.05 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.57 +1.27 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.74 +1.07 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.07 +1.22 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.31 +1.08 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.79 +1.19 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.34 +1.07 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.73 +0.79 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.32 +0.75 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.90 +0.43 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.80 +0.13 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.12 +0.43 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.20 +0.47 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.38 +0.29 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.64 +0.21 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.98 +0.10 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.39 -0.03 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.87 -0.05 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.41 -0.06 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.00 -0.07 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.63 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.31 -0.02 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.97 -0.09 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.37 +0.66 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.70 +0.65 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.04 +0.64 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.41 +0.68 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.86 +0.74 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.27 +0.74 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.81 +0.67 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.43 +0.59 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.31 +0.97 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.06 +0.57 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.04 +0.63 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.02 +0.47 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.20 +0.51 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.51 +0.57 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.71 +0.54 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.06 +0.41 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 +0.29 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.83 +0.31 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.30 +0.22 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.81 +0.32 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.37 +0.29 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.97 +0.27 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.61 +0.14 47 0 0 0
TOTAL CALL 230 5,183 +127
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 80 0
27NOV25 49.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.08 -0.07 45 10 154 -10
27NOV25 52.50 P 0.45 0.45 0.36 0.24 -0.16 46 14 221 +14
27NOV25 55.00 P 0.92 0.93 0.65 0.56 -0.31 45 54 126 +5
27NOV25 57.50 P 1.64 1.71 1.16 1.16 -0.49 45 73 197 +4
27NOV25 60.00 P 2.68 2.68 2.38 2.09 -0.69 45 17 135 -13
27NOV25 62.50 P 0.00 0.00 0.00 3.43 -0.87 45 0 69 0
27NOV25 65.00 P 0.00 0.00 0.00 5.28 -0.86 48 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 7.12 -1.12 46 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 9.33 -1.09 47 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 11.68 -1.09 49 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 14.45 -0.71 68 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 16.50 -1.00 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.23 -0.96 73 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.50 -1.11 0 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 24.00 -1.01 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 26.50 -1.00 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.00 -1.00 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.50 -1.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
30DEC25 45.00 P 0.26 0.26 0.26 0.14 -0.06 45 45 45 +39
30DEC25 46.00 P 0.00 0.00 0.00 0.19 -0.08 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.34 -0.13 45 0 33 0
30DEC25 49.00 P 0.58 0.58 0.58 0.45 -0.16 45 3 8 +3
30DEC25 50.00 P 0.83 0.83 0.67 0.58 -0.18 45 30 36 +3
30DEC25 52.50 P 1.16 1.16 1.05 1.02 -0.28 45 16 51 +15
30DEC25 55.00 P 2.04 2.04 1.58 1.58 -0.47 44 34 72 +30
30DEC25 57.50 P 3.01 3.05 2.84 2.43 -0.60 44 41 64 +41
30DEC25 60.00 P 0.00 0.00 0.00 3.54 -0.71 44 0 54 0
30DEC25 62.50 P 0.00 0.00 0.00 4.88 -0.84 44 0 96 0
30DEC25 65.00 P 6.68 6.68 6.68 6.44 -0.92 44 6 85 0
30DEC25 67.50 P 0.00 0.00 0.00 8.25 -0.99 45 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 9.84 -1.46 40 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 12.46 -0.82 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.61 -1.02 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.82 -1.16 46 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.25 -1.00 49 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.70 -0.92 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.43 -0.58 62 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.85 -0.65 64 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.00 -1.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.50 -1.11 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.37 -0.10 45 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 0.48 -0.10 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.90 -0.19 45 0 121 0
29JAN26 50.00 P 0.00 0.00 0.00 1.09 -0.21 45 0 121 0
29JAN26 52.50 P 0.00 0.00 0.00 1.63 -0.32 44 0 19 0
29JAN26 55.00 P 2.79 2.85 2.79 2.35 -0.46 44 30 442 +30
29JAN26 57.50 P 0.00 0.00 0.00 3.29 -0.58 44 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 4.46 -0.66 44 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 5.85 -0.74 44 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 7.48 -0.70 45 0 45 0
29JAN26 67.50 P 0.00 0.00 0.00 9.32 -0.51 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.67 -1.20 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.00 -1.01 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.17 -0.99 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.66 -0.50 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.83 -1.09 51 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.82 -0.87 46 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.43 -1.18 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.85 -1.46 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.44 -1.42 59 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.66 -0.09 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.97 -0.11 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.16 -0.13 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.37 -0.13 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.59 -0.18 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.23 -0.29 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.05 -0.39 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.04 -0.50 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.24 -0.33 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.57 -0.71 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.37 -0.54 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.05 -0.61 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.91 -0.57 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.45 -1.14 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.94 -0.22 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.74 -0.90 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.02 -0.90 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.82 -1.25 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.43 -1.56 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.18 -0.07 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 -0.10 47 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.37 -0.10 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.45 -0.13 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.55 -0.15 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.67 -0.14 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.80 -0.17 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.93 -0.23 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.12 -0.21 47 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.31 -0.27 47 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.53 -0.27 47 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.75 -0.33 47 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 2.02 -0.34 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.30 -0.35 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 3.02 -0.49 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.97 -0.52 47 0 45 0
30MAR26 57.50 P 5.20 5.20 5.20 4.99 -0.59 46 1 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.13 -0.69 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 7.53 -0.82 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.06 -0.78 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 10.81 -0.68 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.50 -1.09 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.35 -0.79 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.33 -1.05 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.42 -1.11 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.50 -0.76 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.67 -0.89 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.88 -1.11 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.14 -1.21 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.44 -1.42 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.95 -1.22 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 -0.11 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 -0.11 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 -0.13 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 -0.17 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.62 -0.19 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 -0.20 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 -0.25 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.02 -0.26 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 -0.27 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 -0.33 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.57 -0.34 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.79 -0.35 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.01 -0.41 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.27 -0.43 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.56 -0.42 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.85 -0.43 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.14 -0.46 46 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.50 -0.45 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.40 -0.50 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.41 -0.56 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.57 -0.60 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.79 -0.64 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 9.22 -0.80 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.72 -0.88 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.42 -0.92 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.12 -0.62 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.87 -0.96 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.76 -0.76 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.46 -1.47 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.08 -0.87 49 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.14 -1.05 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.18 -0.72 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.38 -0.93 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.23 -1.09 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.32 -1.62 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.02 -0.25 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 -0.29 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.73 -0.33 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.06 -0.34 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.47 -0.30 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.84 -0.30 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.72 -0.45 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.82 -0.49 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.07 -0.48 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.38 -0.52 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.70 -0.69 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.26 -0.70 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.84 -0.70 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.89 -0.45 49 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.26 -0.82 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.14 -0.86 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.07 -0.88 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.08 -0.87 43 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 25.04 -1.03 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.16 -0.45 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.29 -0.42 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.99 -0.88 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.57 -1.03 49 0 10 0
TOTAL PUT 374 5,914 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.74
27NOV25 11.00 C 0.00 0.00 0.00 20.76 +0.94 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.26 +0.94 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 19.76 +0.93 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.27 +0.94 137 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 18.77 +0.94 129 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.27 +0.94 120 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 17.77 +0.94 110 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.27 +0.94 96 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 16.77 +0.94 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.27 +0.94 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 15.77 +0.94 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.27 +0.84 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.77 +0.79 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.28 +0.97 90 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.78 +0.94 83 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.28 +0.94 77 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.78 +0.94 70 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.28 +0.94 58 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.78 +0.79 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.78 +0.95 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.79 +0.93 58 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.79 +0.94 49 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.81 +0.91 54 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.99 +1.03 73 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 5.82 +0.69 42 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.91 +0.82 47 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.02 +0.66 47 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.46 +0.80 58 0 76 0
27NOV25 30.00 C 2.43 2.60 2.43 2.59 +0.51 51 4 251 -3
27NOV25 31.00 C 0.00 0.00 0.00 2.02 +0.43 52 0 171 0
27NOV25 32.00 C 1.47 1.60 1.46 1.59 +0.37 55 88 332 +7
27NOV25 33.00 C 1.23 1.23 1.12 1.19 +0.27 55 40 174 +4
27NOV25 34.00 C 0.95 1.00 0.87 0.86 +0.20 55 14 300 +2
27NOV25 35.00 C 0.64 0.77 0.64 0.61 +0.15 55 51 387 -11
27NOV25 36.00 C 0.60 0.62 0.52 0.42 +0.10 55 15 270 -7
27NOV25 37.00 C 0.46 0.49 0.42 0.28 +0.06 54 13 180 +4
27NOV25 38.00 C 0.34 0.34 0.34 0.19 +0.05 55 5 382 0
27NOV25 39.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 101 0
27NOV25 40.00 C 0.23 0.24 0.23 0.08 +0.02 55 15 705 +1
27NOV25 41.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.03 0.00 54 0 131 0
27NOV25 43.00 C 0.00 0.00 0.00 0.02 0.00 55 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 248 0
30DEC25 8.25 C 0.00 0.00 0.00 23.53 +0.94 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.28 +0.93 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.04 +0.94 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.79 +0.94 110 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.54 +0.94 102 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.29 +0.94 87 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.04 +0.94 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.79 +0.94 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.30 +0.94 102 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.80 +0.94 91 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.30 +0.94 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.80 +0.94 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.31 +0.94 86 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.81 +0.94 76 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.31 +0.83 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.81 +0.94 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.32 +0.75 72 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.82 +0.76 63 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 16.32 +0.94 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.82 +0.93 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 15.33 +0.90 60 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 14.83 +0.85 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.33 +0.86 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.84 +0.94 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.34 +0.94 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.85 +0.94 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.35 +0.80 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.86 +0.87 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.88 +0.93 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.92 +1.00 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.11 +0.98 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.15 +0.98 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.25 +1.14 55 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 6.38 +1.06 53 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 5.38 +0.78 46 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.67 +0.75 48 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.12 +0.76 51 0 69 0
30DEC25 30.00 C 3.26 3.26 3.26 3.42 +0.57 49 25 141 -9
30DEC25 31.00 C 2.76 2.95 2.74 2.89 +0.59 50 62 144 +16
30DEC25 32.00 C 2.47 2.47 2.47 2.54 +0.54 53 2 340 0
30DEC25 33.00 C 1.98 2.07 1.98 2.08 +0.45 52 18 211 -17
30DEC25 34.00 C 0.00 0.00 0.00 1.76 +0.45 53 0 189 0
30DEC25 35.00 C 1.45 1.54 1.40 1.44 +0.39 53 38 180 +9
30DEC25 36.00 C 0.00 0.00 0.00 1.17 +0.34 52 1 111 +1
30DEC25 37.00 C 0.00 0.00 0.00 0.95 +0.30 53 0 74 0
30DEC25 38.00 C 0.92 0.97 0.92 0.76 +0.25 52 8 61 -8
30DEC25 39.00 C 0.00 0.00 0.00 0.60 +0.20 52 0 48 0
30DEC25 40.00 C 0.70 0.72 0.68 0.48 +0.17 52 8 1,320 0
30DEC25 41.00 C 0.60 0.60 0.60 0.38 +0.15 52 35 79 +20
30DEC25 42.00 C 0.52 0.56 0.50 0.30 +0.12 52 34 84 +11
30DEC25 43.00 C 0.46 0.49 0.46 0.23 +0.09 52 3 15 +3
30DEC25 44.00 C 0.00 0.00 0.00 0.18 +0.08 52 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.14 +0.06 52 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 3 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 12.44 +0.89 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.95 +0.96 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.00 +0.90 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.92 +0.82 25 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.11 +0.91 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.29 +0.84 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.41 +0.97 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.46 +0.70 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.73 +0.70 44 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.22 +0.72 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.57 +0.69 49 0 143 0
29JAN26 30.00 C 3.90 3.90 3.90 3.92 +0.54 48 18 179 +18
29JAN26 31.00 C 3.34 3.34 3.34 3.44 +0.52 48 1 108 +1
29JAN26 32.00 C 0.00 0.00 0.00 2.98 +0.43 49 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 2.61 +0.42 50 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 2.26 +0.41 50 0 755 0
29JAN26 35.00 C 2.00 2.05 2.00 1.92 +0.36 50 4 564 0
29JAN26 36.00 C 0.00 0.00 0.00 1.62 +0.31 50 0 217 0
29JAN26 37.00 C 0.00 0.00 0.00 1.37 +0.28 50 0 300 0
29JAN26 38.00 C 0.00 0.00 0.00 1.15 +0.24 50 0 262 0
29JAN26 39.00 C 0.00 0.00 0.00 0.96 +0.21 49 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.80 +0.18 49 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.66 +0.15 49 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.55 +0.13 49 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.45 +0.11 49 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.37 +0.09 49 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.31 +0.08 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.25 +0.07 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.20 +0.05 49 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 11.13 +0.90 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.22 +0.87 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.35 +0.86 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.51 +0.83 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.71 +0.91 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.98 +0.98 48 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.05 +0.53 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.53 +0.63 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.85 +0.41 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.32 +0.57 47 0 93 0
26FEB26 31.00 C 3.82 3.82 3.75 3.83 +0.51 47 18 42 +12
26FEB26 32.00 C 0.00 0.00 0.00 3.40 +0.46 48 0 15 0
26FEB26 33.00 C 2.95 3.03 2.95 3.02 +0.43 48 16 32 +15
26FEB26 34.00 C 0.00 0.00 0.00 2.68 +0.44 49 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.33 +0.40 49 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 2.02 +0.36 49 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.75 +0.33 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.50 +0.28 48 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.29 +0.25 48 0 2 0
26FEB26 40.00 C 1.40 1.40 1.40 1.11 +0.23 48 1 1 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.95 +0.20 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.81 +0.18 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.69 +0.15 48 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 23.60 +0.93 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.36 +0.94 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.11 +0.94 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.87 +0.94 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.62 +0.94 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.37 +0.94 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.13 +0.94 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.88 +0.94 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.39 +0.94 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.89 +0.94 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.40 +0.94 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.91 +0.94 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.42 +0.94 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.92 +0.94 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.43 +0.94 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.94 +0.94 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.45 +0.88 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.96 +0.90 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.47 +0.93 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.98 +0.93 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.55 +1.00 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.02 +0.93 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.53 +0.92 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.06 +0.92 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.58 +0.91 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.04 +0.88 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.65 +0.90 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.08 +0.86 39 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.18 +0.80 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.27 +0.84 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.57 +0.83 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.57 +0.76 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 7.76 +0.75 42 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.27 +0.74 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.39 +0.64 44 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 5.77 +0.57 44 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.19 +0.60 45 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.66 +0.47 45 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.21 +0.49 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.79 +0.46 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.43 +0.39 47 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.11 +0.43 48 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.76 +0.40 48 0 1 0
30MAR26 36.00 C 2.56 2.56 2.56 2.44 +0.37 48 14 95 +14
30MAR26 37.00 C 0.00 0.00 0.00 2.15 +0.33 48 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.89 +0.30 48 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.66 +0.27 47 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.46 +0.25 47 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.28 +0.22 47 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 +0.20 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.98 +0.18 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 +0.18 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.74 +0.16 47 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.65 +0.14 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.10 47 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 22.44 +0.94 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.19 +0.94 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.95 +0.94 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.46 +0.94 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.97 +0.94 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.48 +0.94 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.99 +0.93 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.51 +0.94 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.02 +0.94 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.54 +0.94 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.05 +0.93 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.57 +0.93 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.09 +0.93 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.62 +0.94 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.14 +0.93 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 15.67 +0.93 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.21 +0.93 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.75 +0.91 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.29 +0.99 46 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 13.84 +1.01 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.40 +0.92 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.96 +0.92 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.37 +0.71 40 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.69 +0.91 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.87 +0.88 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.09 +0.87 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.36 +0.86 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.46 +0.72 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.75 +0.79 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.34 +0.77 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.77 +0.77 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.20 +0.73 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.55 +0.50 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.21 +0.64 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.80 +0.68 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.22 +0.37 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.00 +0.51 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.69 +0.54 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.39 +0.53 47 0 34 0
29JUN26 37.00 C 0.00 0.00 0.00 3.08 +0.50 47 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 +0.49 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.54 +0.44 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.31 +0.42 47 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 +0.39 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.89 +0.35 46 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.67 +0.33 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.56 +0.33 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.37 +0.29 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 +0.27 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.13 +0.24 46 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.20 +0.90 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.75 +0.91 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.30 +0.90 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.85 +0.88 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.42 +0.89 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 +0.87 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.56 +0.86 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.14 +0.85 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.73 +0.84 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 +0.82 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.18 +0.80 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 +0.96 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.76 +0.74 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.11 +0.72 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.48 +0.92 44 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 +0.45 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.21 +0.53 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.67 +0.47 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.21 +0.50 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.79 +0.54 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.46 +0.42 45 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.00 +0.39 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.66 +0.44 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.33 +0.43 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.10 +0.41 45 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 3.69 +0.37 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.43 +0.37 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.17 +0.36 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.92 +0.32 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 +0.29 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.50 +0.29 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 +0.29 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.11 +0.18 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.23 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 +0.23 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 +0.17 44 0 26 0
TOTAL CALL 551 14,098 +84
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 100 0
27NOV25 26.00 P 0.09 0.09 0.09 0.10 -0.10 54 18 310 -3
27NOV25 27.00 P 0.17 0.17 0.17 0.19 -0.16 54 3 203 +3
27NOV25 28.00 P 0.28 0.28 0.28 0.33 -0.23 53 40 488 +40
27NOV25 29.00 P 0.61 0.61 0.50 0.55 -0.31 53 20 168 +2
27NOV25 30.00 P 0.85 0.91 0.73 0.84 -0.40 53 42 257 +16
27NOV25 31.00 P 1.45 1.45 1.16 1.23 -0.60 53 38 155 +2
27NOV25 32.00 P 1.73 1.73 1.73 1.74 -0.70 53 2 884 0
27NOV25 33.00 P 0.00 0.00 0.00 2.43 -0.69 56 0 148 0
27NOV25 34.00 P 0.00 0.00 0.00 3.13 -0.77 57 0 142 0
27NOV25 35.00 P 3.94 3.94 3.94 3.90 -0.83 58 1 243 0
27NOV25 36.00 P 0.00 0.00 0.00 4.75 -0.87 61 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.64 -0.91 63 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.58 -0.93 66 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.52 -0.95 69 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 8.54 -0.96 77 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 9.55 -0.85 83 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.54 -0.84 88 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.60 -0.92 97 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.63 -0.67 104 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.42 -0.91 93 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 14.46 -0.74 101 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.26 -0.94 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 250 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 73 1 115 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 70 2 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 0.00 53 0 72 0
30DEC25 21.00 P 0.04 0.04 0.04 0.03 -0.01 51 40 81 -40
30DEC25 22.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.19 -0.04 52 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.30 -0.06 52 0 200 0
30DEC25 26.00 P 0.00 0.00 0.00 0.45 -0.09 51 0 179 0
30DEC25 27.00 P 0.00 0.00 0.00 0.64 -0.13 51 0 308 0
30DEC25 28.00 P 0.00 0.00 0.00 0.90 -0.17 51 0 317 0
30DEC25 29.00 P 1.13 1.24 1.11 1.22 -0.21 51 22 74 +10
30DEC25 30.00 P 1.59 1.59 1.51 1.59 -0.32 51 26 162 +7
30DEC25 31.00 P 0.00 0.00 0.00 2.03 -0.45 50 0 219 0
30DEC25 32.00 P 0.00 0.00 0.00 2.56 -0.51 51 0 118 0
30DEC25 33.00 P 3.28 3.28 3.28 3.20 -0.54 52 15 137 +15
30DEC25 34.00 P 3.95 3.95 3.95 3.90 -0.55 53 1 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.64 -0.57 55 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 5.40 -0.63 55 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 6.20 -0.69 56 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.83 -0.95 51 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.83 -0.87 56 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.59 -0.91 52 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.77 -0.63 62 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.73 -0.82 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.70 -0.88 67 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.69 -0.62 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.69 -0.69 74 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.54 -0.93 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.43 -1.08 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.23 -0.07 49 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.34 -0.10 48 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.49 -0.13 48 0 72 0
29JAN26 26.00 P 0.59 0.59 0.59 0.69 -0.16 48 28 64 0
29JAN26 27.00 P 0.86 0.88 0.86 0.93 -0.20 48 16 50 +16
29JAN26 28.00 P 1.20 1.20 1.20 1.22 -0.24 48 9 27 +9
29JAN26 29.00 P 1.60 1.65 1.60 1.56 -0.31 48 4 179 +4
29JAN26 30.00 P 0.00 0.00 0.00 1.96 -0.40 48 0 171 0
29JAN26 31.00 P 0.00 0.00 0.00 2.45 -0.46 48 0 40 0
29JAN26 32.00 P 0.00 0.00 0.00 3.02 -0.52 49 0 166 0
29JAN26 33.00 P 3.73 3.73 3.73 3.65 -0.56 50 15 272 +15
29JAN26 34.00 P 4.42 4.42 4.42 4.34 -0.56 51 15 699 +15
29JAN26 35.00 P 0.00 0.00 0.00 4.92 -0.72 50 0 634 0
29JAN26 36.00 P 0.00 0.00 0.00 5.76 -0.66 52 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 6.54 -0.69 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 7.35 -0.74 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.20 -0.63 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.95 -0.84 52 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 9.95 -0.78 56 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.89 -0.76 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.84 -0.74 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.79 -0.71 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.69 -0.69 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.54 -0.93 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.43 -1.08 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.35 -0.08 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.50 -0.10 47 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.68 -0.13 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.91 -0.17 47 0 13 0
26FEB26 27.00 P 0.00 0.00 0.00 1.17 -0.22 47 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.50 -0.24 47 0 120 0
26FEB26 29.00 P 1.90 1.90 1.90 1.86 -0.31 47 1 71 0
26FEB26 30.00 P 2.36 2.36 2.27 2.28 -0.38 47 17 74 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.78 -0.43 47 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.36 -0.48 48 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.98 -0.52 48 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 4.66 -0.54 49 0 45 0
26FEB26 35.00 P 5.44 5.44 5.44 5.34 -0.59 50 15 45 +15
26FEB26 36.00 P 0.00 0.00 0.00 6.00 -0.68 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.82 -0.66 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.62 -0.65 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.40 -0.77 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.29 -0.75 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.02 -0.93 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.06 -0.81 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.98 -0.74 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.25 -0.06 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 -0.08 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.50 -0.10 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.68 -0.13 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.88 -0.18 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.15 -0.19 46 0 25 0
30MAR26 27.00 P 0.00 0.00 0.00 1.44 -0.23 46 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 1.78 -0.28 46 0 12 0
30MAR26 29.00 P 2.17 2.17 2.17 2.17 -0.30 46 14 36 +14
30MAR26 30.00 P 0.00 0.00 0.00 2.61 -0.38 46 0 273 0
30MAR26 31.00 P 3.17 3.17 3.15 3.13 -0.44 46 97 97 +97
30MAR26 32.00 P 0.00 0.00 0.00 3.73 -0.51 47 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.34 -0.55 48 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 5.02 -0.54 49 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.69 -0.57 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.33 -0.68 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.14 -0.64 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.90 -0.69 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.72 -0.69 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.53 -0.75 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.39 -0.77 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.27 -0.79 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.98 -0.74 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.08 -0.80 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 14.01 -0.42 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.54 -0.93 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.46 -1.12 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 260 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.44 -0.04 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.60 -0.04 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 -0.07 45 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 -0.09 45 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 -0.12 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 -0.12 45 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.16 -0.17 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.56 -0.22 45 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.97 -0.30 45 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.45 -0.35 45 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.96 -0.43 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.57 -0.38 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.18 -0.43 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.81 -0.49 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.50 -0.48 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.08 -0.67 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.78 -0.71 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.50 -0.47 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.50 -0.55 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.54 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.78 -0.56 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.57 -0.61 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.40 -0.63 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.24 -0.64 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.09 -0.68 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.96 -0.70 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.85 -0.73 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 -0.06 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.08 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.09 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.09 44 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 -0.12 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 -0.11 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.13 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 -0.21 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.22 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 -0.25 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 -0.29 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.05 -0.29 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.48 -0.35 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 -0.27 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.58 -0.31 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.15 -0.45 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.75 -0.44 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 -0.44 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 -0.51 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 -0.52 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.31 -0.58 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.03 -0.59 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.76 -0.59 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.49 -0.63 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.26 -0.65 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.05 -0.66 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.84 -0.68 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 -0.72 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.48 -0.73 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.33 -0.73 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.18 -0.75 44 0 0 0
TOTAL PUT 502 20,937 +252
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$ 15.18
27NOV25 10.00 C 0.00 0.00 0.00 5.18 +0.22 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.19 +0.22 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.69 +0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.21 +0.24 43 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.74 +0.23 49 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.30 +0.36 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.84 +0.26 48 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.36 +0.16 40 0 18 0
27NOV25 14.50 C 0.00 0.00 0.00 1.06 +0.19 45 0 136 0
27NOV25 15.00 C 0.50 0.75 0.50 0.75 +0.11 44 12 148 0
27NOV25 15.50 C 0.51 0.51 0.51 0.51 +0.09 43 3 102 0
27NOV25 16.00 C 0.00 0.00 0.00 0.35 +0.06 45 0 186 0
27NOV25 16.50 C 0.19 0.19 0.19 0.22 +0.03 44 4 75 0
27NOV25 17.00 C 0.15 0.16 0.15 0.14 +0.02 45 58 171 +58
27NOV25 17.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 174 0
27NOV25 18.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.03 0.00 46 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.02 0.00 48 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.69 +0.22 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.44 +0.22 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.21 +0.22 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.94 +0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.71 +0.24 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.19 +0.21 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.98 +0.25 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.73 +0.25 79 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.45 +0.21 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.24 +0.18 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.95 +0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.77 +0.28 82 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.46 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.21 +0.21 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.72 +0.21 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.48 +0.21 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.89 +0.35 73 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.39 +0.32 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.82 +0.23 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.44 +0.30 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.99 +0.40 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.54 +0.26 49 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 2.05 +0.19 42 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.72 +0.10 43 0 45 0
30DEC25 14.50 C 1.38 1.38 1.38 1.42 +0.13 43 2 88 +2
30DEC25 15.00 C 1.18 1.18 1.18 1.18 +0.11 45 15 173 +15
30DEC25 15.50 C 0.00 0.00 0.00 0.96 +0.09 45 0 65 0
30DEC25 16.00 C 0.00 0.00 0.00 0.78 +0.08 46 0 93 0
30DEC25 16.50 C 0.49 0.57 0.49 0.62 +0.07 46 106 197 +103
30DEC25 17.00 C 0.45 0.45 0.45 0.46 +0.03 45 2 95 0
30DEC25 17.50 C 0.36 0.36 0.36 0.36 +0.03 45 2 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.28 +0.03 46 0 71 0
30DEC25 18.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 105 0
30DEC25 19.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 0.00 45 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 5.31 +0.22 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.94 +0.32 61 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.45 +0.27 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.98 +0.24 52 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.58 +0.26 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.18 +0.26 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.72 +0.16 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.43 +0.21 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.99 +0.11 44 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.80 +0.23 48 0 0 0
29JAN26 15.00 C 1.41 1.41 1.41 1.51 +0.15 47 1 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.28 +0.12 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.10 +0.11 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.93 +0.09 48 0 144 0
29JAN26 17.00 C 0.68 0.68 0.68 0.78 +0.08 48 5 357 +5
29JAN26 17.50 C 0.00 0.00 0.00 0.64 +0.06 47 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.53 +0.06 47 0 12 0
29JAN26 18.50 C 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.29 +0.03 47 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 0.00 47 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.37 +0.22 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.04 +0.32 58 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.59 +0.25 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.16 +0.26 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.75 +0.23 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.34 +0.24 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.99 +0.20 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.65 +0.25 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.34 +0.22 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 +0.16 48 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.76 +0.15 47 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.53 +0.11 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.17 +0.09 48 0 15 0
26FEB26 17.00 C 0.92 0.92 0.92 1.01 +0.08 48 15 15 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.38 +0.27 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.10 +0.23 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.86 +0.23 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.65 +0.21 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.37 +0.19 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.15 +0.15 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.02 +0.29 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.78 +0.26 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.48 +0.25 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.05 +0.16 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.65 +0.18 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.32 +0.28 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.95 +0.27 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.48 +0.14 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 +0.10 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.85 +0.15 49 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.58 +0.15 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.30 +0.24 49 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 2.11 +0.26 51 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.85 +0.21 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.66 +0.18 50 0 60 0
30MAR26 16.50 C 1.36 1.36 1.36 1.43 +0.07 49 26 389 +26
30MAR26 17.00 C 0.00 0.00 0.00 1.30 +0.13 50 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.18 +0.12 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 1.04 +0.11 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.92 +0.10 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.81 +0.09 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.71 +0.08 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.48 +0.06 50 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.78 +0.23 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.55 +0.17 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.33 +0.20 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.11 +0.19 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.91 +0.20 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.70 +0.21 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.31 +0.21 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 +0.19 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 +0.18 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.22 +0.13 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.92 +0.13 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.63 +0.14 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.34 +0.12 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.09 +0.16 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.92 +0.21 51 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 +0.11 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.42 +0.14 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 +0.13 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.05 +0.11 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.89 +0.10 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.73 +0.09 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.59 +0.08 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 +0.08 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.35 +0.09 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.78 +0.05 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.04 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 +0.03 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 +0.02 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 6.04 +0.23 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.70 +0.25 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.31 +0.12 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 +0.21 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 +0.10 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 +0.09 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 +0.15 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.78 +0.12 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 +0.12 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.31 +0.12 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.09 +0.08 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.90 +0.10 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.76 +0.09 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 +0.12 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.43 +0.11 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.26 +0.08 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.12 +0.08 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.99 +0.09 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.86 +0.09 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.09 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 +0.08 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.41 +0.07 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.07 +0.09 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 +0.05 51 0 0 0
TOTAL CALL 251 6,963 +224
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 78 0
27NOV25 13.00 P 0.09 0.10 0.06 0.05 -0.04 45 47 376 +43
27NOV25 13.50 P 0.17 0.17 0.17 0.11 -0.06 45 15 267 +15
27NOV25 14.00 P 0.34 0.34 0.34 0.20 -0.08 44 15 246 -15
27NOV25 14.50 P 0.00 0.00 0.00 0.34 -0.13 44 0 209 0
27NOV25 15.00 P 0.00 0.00 0.00 0.55 -0.16 44 0 142 0
27NOV25 15.50 P 0.89 0.89 0.89 0.82 -0.21 45 2 72 -2
27NOV25 16.00 P 0.00 0.00 0.00 1.15 -0.24 45 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.53 -0.24 46 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 1.98 -0.26 50 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.37 -0.36 43 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 2.85 -0.37 46 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.33 -0.39 45 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 3.86 -0.25 59 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.84 -0.27 64 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.84 -0.27 81 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.83 -0.28 84 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.82 -0.29 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.84 -0.27 104 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.84 -0.27 111 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.83 -0.28 111 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 41 0
30DEC25 12.00 P 0.16 0.16 0.16 0.10 -0.04 46 1 82 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.16 -0.06 46 0 42 0
30DEC25 13.00 P 0.32 0.35 0.32 0.25 -0.07 46 30 206 0
30DEC25 13.50 P 0.43 0.43 0.35 0.35 -0.10 44 11 64 -9
30DEC25 14.00 P 0.56 0.56 0.56 0.51 -0.12 45 1 1,139 -1
30DEC25 14.50 P 0.72 0.72 0.72 0.72 -0.12 46 15 170 -9
30DEC25 15.00 P 0.00 0.00 0.00 0.93 -0.17 45 0 221 0
30DEC25 15.50 P 1.26 1.26 1.26 1.21 -0.18 45 15 196 +15
30DEC25 16.00 P 0.00 0.00 0.00 1.52 -0.24 46 0 1,550 0
30DEC25 16.50 P 0.00 0.00 0.00 1.79 -0.34 43 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.23 -0.30 46 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.68 -0.26 49 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.11 -0.27 51 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.47 -0.36 46 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 3.93 -0.37 47 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.41 -0.33 49 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 4.85 -0.28 45 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.84 -0.27 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.83 -0.28 58 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.86 -0.25 70 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.85 -0.26 73 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.85 -0.26 78 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.85 -0.26 82 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 1 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.23 -0.05 47 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.32 -0.07 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 231 0
29JAN26 13.50 P 0.70 0.70 0.70 0.58 -0.10 46 15 16 +9
29JAN26 14.00 P 0.00 0.00 0.00 0.75 -0.13 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 0.96 -0.15 46 0 126 0
29JAN26 15.00 P 0.00 0.00 0.00 1.21 -0.17 46 0 135 0
29JAN26 15.50 P 1.58 1.58 1.58 1.49 -0.18 47 15 222 +15
29JAN26 16.00 P 1.86 1.86 1.86 1.79 -0.21 47 15 105 +15
29JAN26 16.50 P 0.00 0.00 0.00 2.13 -0.25 47 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.51 -0.24 48 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 2.89 -0.21 49 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.26 -0.22 48 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.65 -0.24 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.04 -0.29 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.48 -0.29 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.01 -0.20 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.83 -0.34 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.84 -0.28 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.83 -0.28 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.86 -0.25 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.34 -0.07 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 -0.08 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.59 -0.09 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.75 -0.11 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.94 -0.14 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.16 -0.15 47 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 1.42 -0.13 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.69 -0.16 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.99 -0.12 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.26 -0.17 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.69 -0.08 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.09 -0.09 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.43 -0.12 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.79 -0.18 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.18 -0.20 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.56 -0.27 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 -0.04 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.08 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.63 -0.10 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.80 -0.11 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 -0.12 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.14 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.12 49 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.18 49 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 1.96 -0.20 49 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.24 -0.24 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.57 -0.17 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.90 -0.19 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.22 -0.23 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 -0.22 49 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 -0.29 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.43 -0.14 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.84 -0.21 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.29 -0.18 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.17 -0.19 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.07 -0.20 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.00 -0.19 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.97 -0.16 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.90 -0.22 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.85 -0.26 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.88 -0.23 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.02 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.03 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.04 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 -0.07 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.08 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.07 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 -0.09 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 -0.07 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 -0.13 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 -0.13 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.14 -0.14 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 -0.15 50 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 -0.14 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 -0.15 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.43 -0.15 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.77 -0.15 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.11 -0.16 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.44 -0.21 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.90 -0.16 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 -0.16 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.68 -0.17 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.52 -0.19 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.39 -0.18 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.26 -0.20 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.15 -0.25 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.10 -0.20 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.99 -0.23 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.98 -0.32 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.07 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.07 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.09 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.06 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.09 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 -0.10 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.10 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 -0.10 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.86 -0.13 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 -0.13 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.15 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 -0.16 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 -0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.15 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 -0.14 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 -0.12 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 -0.12 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 -0.14 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 -0.13 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 -0.13 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.48 -0.17 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 -0.14 53 0 0 0
TOTAL PUT 197 9,643 +77
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$ 7.30
27NOV25 4.80 C 0.00 0.00 0.00 2.51 -0.02 56 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.56 -0.03 0 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.33 -0.02 15 0 61 0
27NOV25 7.25 C 0.11 0.11 0.11 0.13 -0.02 13 2 283 0
27NOV25 7.50 C 0.00 0.00 0.00 0.04 0.00 15 0 122 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.53 0.00 49 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 0.00 46 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 0.00 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.08 0.00 36 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 -0.02 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 -0.02 17 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.60 -0.02 15 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.38 -0.02 14 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 -0.02 13 0 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 -0.02 13 0 268 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 119 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 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 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 0.00 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 0.00 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 -0.01 17 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.86 -0.02 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
29JAN26 7.00 C 0.46 0.46 0.46 0.43 -0.03 14 2 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.26 -0.03 14 0 3 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 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 0.01 -0.02 14 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 -0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 -0.03 13 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 -0.02 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.67 -0.03 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.48 -0.03 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 -0.02 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 -0.02 15 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.02 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.01 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 -0.02 21 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.88 -0.01 21 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 -0.02 11 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 -0.02 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 -0.02 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.02 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.03 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.01 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.01 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 -0.02 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.03 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 -0.02 19 0 0 0
29JUN26 6.25 C 1.29 1.29 1.29 1.23 -0.02 19 1 4 +1
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.03 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 3 0
29JUN26 8.25 C 0.18 0.18 0.18 0.16 -0.01 19 4 12 +4
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 17 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 2.60 -0.02 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.01 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.01 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 9 1,494 +5
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 16 0 337 0
27NOV25 7.25 P 0.06 0.07 0.06 0.08 +0.01 15 30 343 +30
27NOV25 7.50 P 0.00 0.00 0.00 0.23 +0.01 15 0 100 0
27NOV25 7.75 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.47 +0.01 50 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.72 +0.01 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.97 +0.01 62 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.22 +0.01 68 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.47 +0.01 73 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.72 +0.01 78 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 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 18 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 0.00 15 0 374 0
30DEC25 7.25 P 0.12 0.12 0.12 0.13 0.00 15 53 194 +47
30DEC25 7.50 P 0.25 0.25 0.25 0.27 +0.01 15 10 165 +10
30DEC25 7.75 P 0.00 0.00 0.00 0.46 +0.01 14 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.47 +0.01 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.72 +0.01 38 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 +0.01 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 +0.01 45 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.47 +0.01 49 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.72 +0.01 52 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.22 +0.01 59 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.72 +0.01 64 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.22 +0.01 70 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 0.00 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.08 0.00 15 0 276 0
29JAN26 7.25 P 0.17 0.17 0.17 0.17 0.00 15 50 50 +50
29JAN26 7.50 P 0.00 0.00 0.00 0.31 0.00 15 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.49 +0.01 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.72 +0.01 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.22 +0.01 38 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 0.02 -0.01 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.11 0.00 16 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.01 15 0 0 0
26FEB26 7.50 P 0.30 0.30 0.30 0.34 0.00 16 3 3 +3
26FEB26 7.75 P 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.71 +0.01 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.01 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 +0.01 35 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 0.02 -0.01 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 0.00 18 0 119 0
30MAR26 7.00 P 0.15 0.15 0.15 0.16 -0.01 17 25 138 +25
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 0.00 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 +0.01 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.96 +0.01 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 +0.01 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.72 +0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.01 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 +0.01 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.01 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 +0.01 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 +0.01 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 +0.01 48 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 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.01 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 0.00 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.01 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.01 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 0.00 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 0.00 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 0.00 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 0.00 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.01 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.01 29 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 0.04 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 1 0
29SEP26 6.50 P 0.22 0.22 0.22 0.22 -0.01 20 3 23 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 0.00 21 0 5 0
29SEP26 7.50 P 0.67 0.67 0.67 0.68 0.00 21 2 2 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.81 0.00 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 0.00 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 0.00 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.02 26 0 0 0
TOTAL PUT 176 3,767 +170
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$ 32.68
27NOV25 22.00 C 0.00 0.00 0.00 10.80 +0.27 90 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.81 +0.31 83 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.82 +0.35 75 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.82 +0.25 67 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.75 +0.25 44 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.85 +0.30 53 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.88 +0.11 48 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 3.85 -0.03 37 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 3.15 +0.09 45 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 2.41 +0.16 44 0 3 0
27NOV25 32.00 C 1.69 1.69 1.69 1.80 +0.12 45 20 53 +20
27NOV25 33.00 C 1.24 1.24 1.21 1.31 +0.07 45 28 204 0
27NOV25 34.00 C 0.83 0.88 0.76 0.91 +0.03 45 28 213 0
27NOV25 35.00 C 0.58 0.63 0.55 0.63 +0.03 46 59 242 +57
27NOV25 36.00 C 0.44 0.48 0.40 0.41 +0.02 46 37 313 -18
27NOV25 37.00 C 0.30 0.30 0.30 0.26 +0.01 46 1 343 0
27NOV25 38.00 C 0.20 0.20 0.20 0.16 +0.01 46 5 220 -5
27NOV25 39.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 95 0
27NOV25 40.00 C 0.11 0.11 0.11 0.06 0.00 46 8 230 -8
27NOV25 41.00 C 0.00 0.00 0.00 0.03 0.00 45 0 46 0
27NOV25 42.00 C 0.06 0.07 0.06 0.02 0.00 47 33 75 -9
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 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 11.02 +0.49 70 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.81 +0.23 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.82 +0.20 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.82 +0.25 29 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 7.07 +0.48 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.91 +0.10 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.29 +0.30 43 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.50 +0.30 43 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.64 +0.11 39 0 16 0
30DEC25 31.00 C 2.96 2.96 2.96 3.12 0.00 42 2 36 +2
30DEC25 32.00 C 0.00 0.00 0.00 2.55 +0.12 42 0 43 0
30DEC25 33.00 C 0.00 0.00 0.00 2.06 +0.08 42 0 220 0
30DEC25 34.00 C 0.00 0.00 0.00 1.68 +0.12 43 0 300 0
30DEC25 35.00 C 0.00 0.00 0.00 1.28 -0.02 42 0 165 0
30DEC25 36.00 C 0.00 0.00 0.00 1.03 +0.02 43 0 119 0
30DEC25 37.00 C 0.80 0.82 0.80 0.79 -0.01 42 4 40 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.60 -0.01 42 0 119 0
30DEC25 39.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 134 0
30DEC25 41.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 96 0
30DEC25 42.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 0.00 43 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 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 11.02 +0.48 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.04 +0.46 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.10 +0.32 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.27 +0.17 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.30 +0.47 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.58 +0.53 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.66 +0.38 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.74 -0.13 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.23 +0.20 41 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 3.60 +0.02 41 0 430 0
29JAN26 32.00 C 0.00 0.00 0.00 3.08 +0.16 41 0 241 0
29JAN26 33.00 C 2.43 2.43 2.35 2.56 +0.10 41 30 101 0
29JAN26 34.00 C 0.00 0.00 0.00 2.16 +0.08 41 0 135 0
29JAN26 35.00 C 1.65 1.65 1.65 1.82 +0.06 42 15 102 0
29JAN26 36.00 C 1.47 1.47 1.47 1.50 +0.03 42 15 424 0
29JAN26 37.00 C 0.00 0.00 0.00 1.22 +0.01 41 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.99 +0.01 41 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.80 +0.01 41 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.64 0.00 41 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.51 0.00 41 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.32 0.00 41 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.18 - 46 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 9.26 +0.43 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.35 +0.25 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.67 +0.62 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.75 +0.46 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.97 +0.35 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.33 +0.41 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.48 +0.16 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.01 +0.18 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.49 +0.16 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.97 +0.10 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.56 +0.08 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.22 +0.07 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.89 +0.03 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.60 +0.03 41 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.34 +0.01 41 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.27 +0.32 46 0 3 0
30MAR26 23.00 C 10.06 10.06 10.06 10.40 +0.34 46 1 16 +1
30MAR26 24.00 C 0.00 0.00 0.00 9.56 +0.36 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.69 +0.33 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.87 +0.49 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 +0.28 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.33 +0.20 42 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.68 +0.21 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.07 +0.20 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.52 +0.21 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.00 +0.16 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.55 +0.18 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.12 +0.07 42 0 4 0
30MAR26 35.00 C 2.60 2.60 2.60 2.71 +0.07 42 2 2 +2
30MAR26 36.00 C 0.00 0.00 0.00 2.38 +0.05 42 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.08 +0.06 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.80 +0.04 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 +0.03 42 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 +0.02 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 +0.01 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.60 +0.01 41 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 0.00 42 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.65 +0.27 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.83 +0.30 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.04 +0.31 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.26 +0.27 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.52 +0.28 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 +0.23 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.14 +0.36 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.52 +0.12 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 +0.17 41 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 5.39 +0.12 41 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 4.80 +0.02 40 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 +0.20 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 +0.15 42 0 1 0
29JUN26 35.00 C 3.53 3.53 3.53 3.69 +0.11 42 1 5 +1
29JUN26 36.00 C 0.00 0.00 0.00 3.38 +0.12 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.04 +0.10 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.77 +0.10 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 +0.10 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.23 +0.08 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 +0.08 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.61 +0.10 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.25 +0.02 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 +0.04 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.01 +0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
29JUN26 50.00 C 1.08 1.08 1.08 0.72 +0.01 41 1 4 +1
29SEP26 22.00 C 0.00 0.00 0.00 12.11 +0.34 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.32 +0.28 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.58 +0.39 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.86 +0.32 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.14 +0.31 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.47 +0.30 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 +0.21 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.34 +0.27 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.81 +0.29 42 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 +0.31 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.77 +0.28 41 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 5.32 +0.22 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.91 +0.21 41 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 +0.24 42 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 4.11 +0.10 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.78 +0.10 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.46 -0.01 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.19 +0.08 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.02 +0.08 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.67 +0.07 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.47 +0.07 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.26 +0.06 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 +0.06 41 0 0 0
29SEP26 45.00 C 2.00 2.00 2.00 1.95 +0.11 41 5 34 +5
29SEP26 46.00 C 0.00 0.00 0.00 1.74 +0.05 41 0 0 0
TOTAL CALL 295 7,149 +50
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 0.00 48 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 169 0
27NOV25 28.00 P 0.18 0.18 0.12 0.12 -0.03 46 6 263 +5
27NOV25 29.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 192 0
27NOV25 30.00 P 0.00 0.00 0.00 0.40 -0.11 45 0 331 0
27NOV25 31.00 P 0.79 0.79 0.69 0.67 -0.14 44 3 166 0
27NOV25 32.00 P 1.23 1.23 1.15 1.06 -0.20 45 4 523 -1
27NOV25 33.00 P 0.00 0.00 0.00 1.58 -0.22 45 0 159 0
27NOV25 34.00 P 0.00 0.00 0.00 2.20 -0.24 46 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 2.90 -0.29 46 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 3.77 -0.01 50 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.65 -0.26 52 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.59 -0.26 56 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.39 -0.23 48 0 0 0
27NOV25 40.00 P 7.65 7.65 7.65 7.32 -0.27 0 2 100 -2
27NOV25 41.00 P 0.00 0.00 0.00 8.57 -0.01 73 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.58 0.00 79 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 10.32 -0.58 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.51 -0.07 84 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 12.32 -0.26 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.32 -0.43 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 369 0
30DEC25 26.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 53 0
30DEC25 27.00 P 0.00 0.00 0.00 0.28 -0.07 42 0 32 0
30DEC25 28.00 P 0.00 0.00 0.00 0.42 -0.12 42 0 151 0
30DEC25 29.00 P 0.00 0.00 0.00 0.62 -0.12 41 0 53 0
30DEC25 30.00 P 0.00 0.00 0.00 0.91 -0.15 41 0 240 0
30DEC25 31.00 P 1.50 1.50 1.50 1.32 -0.09 43 1 76 +1
30DEC25 32.00 P 0.00 0.00 0.00 1.69 -0.22 41 0 99 0
30DEC25 33.00 P 0.00 0.00 0.00 2.22 -0.25 42 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 2.88 -0.22 44 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.55 -0.10 44 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.28 -0.06 45 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.08 -0.27 45 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.83 -0.37 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.81 -0.28 48 0 0 0
30DEC25 40.00 P 7.85 7.85 7.85 7.73 -0.28 50 2 104 +2
30DEC25 41.00 P 0.00 0.00 0.00 8.57 -0.15 48 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.58 -0.07 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.35 -0.55 42 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.51 -0.31 56 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.33 -0.47 45 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.32 -0.59 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.32 -0.58 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.32 -0.26 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.32 -0.46 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.32 -0.42 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.82 -0.49 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.32 -0.33 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.82 -0.54 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.82 -0.54 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.82 -0.49 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.38 -0.42 103 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.48 -0.08 41 0 167 0
29JAN26 28.00 P 0.00 0.00 0.00 0.68 -0.11 41 0 63 0
29JAN26 29.00 P 0.00 0.00 0.00 0.93 -0.14 40 0 471 0
29JAN26 30.00 P 0.00 0.00 0.00 1.26 -0.16 40 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.65 -0.18 40 0 305 0
29JAN26 32.00 P 2.20 2.20 2.20 2.12 -0.20 41 1 323 +1
29JAN26 33.00 P 0.00 0.00 0.00 2.65 -0.23 41 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.25 -0.25 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.89 -0.29 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.61 -0.24 42 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.37 -0.30 43 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.15 -0.33 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.98 -0.35 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.94 -0.27 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.76 -0.26 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.58 -0.20 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.60 -0.32 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.51 -0.47 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.36 -0.58 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.41 -0.50 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 -0.08 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.69 -0.08 40 0 2 0
26FEB26 28.00 P 0.00 0.00 0.00 0.91 -0.11 40 0 2 0
26FEB26 29.00 P 0.00 0.00 0.00 1.20 -0.13 40 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 1.55 -0.15 40 0 35 0
26FEB26 31.00 P 0.00 0.00 0.00 1.96 -0.17 40 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 2.50 -0.14 41 0 20 0
26FEB26 33.00 P 0.00 0.00 0.00 2.96 -0.23 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.56 -0.25 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.20 -0.31 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.85 -0.36 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.53 -0.31 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.49 +0.01 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.05 -0.50 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.99 -0.25 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.03 -0.26 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.62 -0.19 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.68 -0.43 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.40 -0.04 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.76 -0.06 42 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 -0.08 41 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.27 -0.08 42 0 17 0
30MAR26 29.00 P 1.62 1.62 1.62 1.53 -0.16 41 8 23 +8
30MAR26 30.00 P 0.00 0.00 0.00 1.90 -0.18 40 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 -0.13 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.80 -0.24 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.32 -0.23 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 3.92 -0.22 41 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.53 -0.26 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.21 -0.27 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.93 -0.38 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.65 -0.41 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.51 -0.29 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.26 -0.32 42 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.12 -0.17 43 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 9.94 -0.41 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.83 -0.37 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.72 -0.36 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.61 -0.38 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.54 -0.41 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.52 -0.38 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.44 -0.36 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.39 -0.39 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.38 -0.37 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.82 -0.49 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.32 -0.33 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.82 -0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.32 -0.26 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.82 -0.54 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.32 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 -0.03 42 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.03 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 -0.06 41 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 -0.05 42 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.32 -0.07 42 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 -0.08 41 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.88 -0.15 40 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.26 -0.15 41 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.67 -0.14 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.12 -0.19 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.62 -0.23 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.17 -0.18 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.75 -0.21 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.33 -0.25 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.14 -0.11 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.68 -0.27 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 -0.25 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.13 -0.28 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.90 -0.31 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.70 -0.29 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.51 -0.31 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 -0.34 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.20 -0.31 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.07 -0.35 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.99 -0.25 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.92 -0.24 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.84 -0.23 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.66 -0.42 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.48 -0.46 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.04 41 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 -0.05 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.06 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.46 -0.08 41 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.09 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 -0.13 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 -0.07 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.90 -0.08 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.34 -0.09 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 3.82 -0.09 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.33 -0.09 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.77 -0.21 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.35 -0.26 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 -0.22 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.61 -0.26 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.27 -0.28 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.98 -0.28 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 -0.33 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.43 -0.34 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.19 -0.34 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.97 -0.41 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.82 -0.36 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.70 -0.25 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.35 -0.42 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.29 -0.28 42 0 0 0
TOTAL PUT 27 8,950 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 72.55
07NOV25 49.00 C 0.00 0.00 0.00 23.55 - 0 0 0 -
07NOV25 50.00 C 0.00 0.00 0.00 22.68 +1.27 372 0 0 0
07NOV25 52.50 C 0.00 0.00 0.00 20.06 +0.98 218 0 0 0
07NOV25 55.00 C 0.00 0.00 0.00 17.56 +1.04 188 0 0 0
07NOV25 57.50 C 0.00 0.00 0.00 15.06 +1.10 159 0 0 0
07NOV25 60.00 C 0.00 0.00 0.00 12.73 +1.32 224 0 0 0
07NOV25 62.50 C 0.00 0.00 0.00 10.17 +1.29 169 0 0 0
07NOV25 65.00 C 0.00 0.00 0.00 7.56 +1.45 79 0 0 0
07NOV25 67.50 C 0.00 0.00 0.00 5.21 +1.52 102 0 0 0
07NOV25 70.00 C 1.77 2.83 1.50 2.65 +1.02 53 118 87 -13
07NOV25 72.50 C 0.44 0.88 0.32 0.76 +0.25 48 741 427 +35
07NOV25 75.00 C 0.08 0.14 0.06 0.24 +0.12 67 525 742 -47
07NOV25 77.50 C 0.03 0.03 0.03 0.10 +0.07 84 13 359 -2
07NOV25 80.00 C 0.01 0.02 0.01 0.06 +0.05 103 4 609 -4
07NOV25 82.50 C 0.02 0.02 0.02 0.04 +0.03 121 11 514 -1
07NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.02 139 0 166 0
07NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 152 0 45 0
07NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 73 0
07NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
07NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 23.72 - 139 0 0 -
14NOV25 50.00 C 0.00 0.00 0.00 22.68 +1.07 125 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 20.24 +1.16 120 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 17.60 +1.08 69 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 15.08 +1.12 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 13.00 +1.59 96 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 10.27 +1.26 65 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 7.76 +1.09 50 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 5.54 +1.29 49 0 0 0
14NOV25 70.00 C 2.50 3.34 2.50 3.34 +0.67 41 5 63 -1
14NOV25 72.50 C 1.40 1.82 1.22 1.83 +0.43 41 70 145 +23
14NOV25 75.00 C 0.65 1.00 0.60 0.91 +0.26 42 244 230 +94
14NOV25 77.50 C 0.27 0.44 0.27 0.45 +0.17 45 293 511 +204
14NOV25 80.00 C 0.16 0.20 0.16 0.22 +0.12 48 122 426 +89
14NOV25 82.50 C 0.10 0.10 0.10 0.11 +0.08 51 10 147 +10
14NOV25 85.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 25 0
14NOV25 87.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 15 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 24.13 +1.60 110 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 22.68 +1.07 65 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 20.36 +1.28 78 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 17.81 +1.29 65 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 15.48 +1.20 66 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 13.00 +1.20 57 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 10.71 +1.53 54 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 8.56 +0.86 52 0 71 0
27NOV25 67.50 C 6.30 6.50 6.05 6.55 +0.78 49 22 322 -2
27NOV25 70.00 C 4.16 4.80 4.09 4.91 +0.75 49 66 637 0
27NOV25 72.50 C 2.76 3.56 2.76 3.58 +0.61 50 105 714 +78
27NOV25 75.00 C 2.14 2.70 2.14 2.61 +0.47 51 72 1,503 +31
27NOV25 77.50 C 1.51 1.86 1.38 1.82 +0.38 52 1,124 2,082 +208
27NOV25 80.00 C 1.05 1.34 0.98 1.30 +0.36 53 172 1,690 +55
27NOV25 82.50 C 0.68 0.95 0.65 0.94 +0.34 55 89 722 +57
27NOV25 85.00 C 0.50 0.67 0.50 0.68 +0.31 57 147 1,256 +44
27NOV25 87.50 C 0.39 0.45 0.39 0.49 +0.27 58 50 1,725 +3
27NOV25 90.00 C 0.29 0.38 0.29 0.37 +0.24 60 198 9,581 -166
27NOV25 92.50 C 0.26 0.26 0.26 0.28 +0.20 62 12 1,269 0
27NOV25 95.00 C 0.21 0.22 0.21 0.21 +0.16 64 17 1,462 -6
27NOV25 97.50 C 0.00 0.00 0.00 0.16 +0.13 65 0 968 0
27NOV25 100.00 C 0.12 0.12 0.10 0.13 +0.11 67 28 354 -9
27NOV25 102.50 C 0.00 0.00 0.00 0.10 +0.09 69 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.08 +0.07 70 0 318 0
27NOV25 107.50 C 0.00 0.00 0.00 0.06 +0.05 71 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.05 +0.04 73 0 120 0
27NOV25 112.50 C 0.00 0.00 0.00 0.04 +0.03 74 0 212 0
27NOV25 115.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 1,119 0
30DEC25 30.00 C 0.00 0.00 0.00 42.60 +1.49 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 41.71 +1.41 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.12 +1.63 125 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 39.76 +1.32 84 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 38.86 +1.54 96 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 37.66 +0.96 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 36.74 +0.98 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 35.74 +1.27 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 34.75 +0.94 50 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 33.84 +1.43 75 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 33.28 +1.73 100 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 32.67 +2.27 110 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 31.22 +1.66 90 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 29.66 +1.29 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 29.65 +2.25 97 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 28.49 +2.14 89 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 27.26 +1.76 78 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 26.51 +1.95 83 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 25.08 +1.08 64 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 24.58 +1.82 78 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 22.88 +1.01 46 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 20.55 +1.10 50 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 18.67 +1.44 61 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 15.79 +0.91 45 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 13.38 +0.54 40 0 2,494 0
30DEC25 62.50 C 0.00 0.00 0.00 11.57 +0.72 45 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 9.89 +1.11 47 0 635 0
30DEC25 67.50 C 0.00 0.00 0.00 8.16 +0.95 46 0 574 0
30DEC25 70.00 C 6.55 6.55 6.55 6.68 +0.90 46 10 11,203 0
30DEC25 72.50 C 4.60 5.11 4.60 5.39 +0.76 46 126 1,213 +90
30DEC25 75.00 C 3.69 4.32 3.69 4.32 +0.63 46 799 12,201 +240
30DEC25 77.50 C 3.25 3.55 3.15 3.55 +0.61 48 920 1,793 +901
30DEC25 80.00 C 2.60 2.78 2.54 2.78 +0.47 48 24 6,999 +2
30DEC25 82.50 C 1.95 2.20 1.95 2.24 +0.44 49 15 1,609 +7
30DEC25 85.00 C 1.63 1.85 1.63 1.78 +0.39 49 55 993 +29
30DEC25 87.50 C 1.30 1.36 1.30 1.44 +0.37 50 26 831 -10
30DEC25 90.00 C 1.12 1.15 1.12 1.15 +0.33 51 1,453 4,544 +1,413
30DEC25 92.50 C 0.90 0.90 0.86 0.92 +0.30 51 36 683 0
30DEC25 95.00 C 0.67 0.78 0.67 0.73 +0.25 52 44 4,754 -4
30DEC25 97.50 C 0.70 0.70 0.70 0.58 +0.22 52 34 1,108 0
30DEC25 100.00 C 0.47 0.57 0.47 0.47 +0.19 53 11 1,207 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.38 +0.17 54 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.30 +0.14 54 0 266 0
30DEC25 107.50 C 0.00 0.00 0.00 0.25 +0.13 55 0 171 0
30DEC25 110.00 C 0.30 0.30 0.30 0.20 +0.10 55 1 120 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.17 +0.10 56 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 +0.08 57 0 215 0
29JAN26 40.00 C 0.00 0.00 0.00 33.88 +2.33 94 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 32.67 +1.94 85 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 31.85 +2.03 86 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 30.84 +2.02 83 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 29.65 +1.42 75 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 28.49 +1.46 68 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 27.83 +1.97 73 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.79 +1.48 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.42 +1.42 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.58 +1.69 59 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.77 +1.47 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.45 +1.49 58 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.25 +1.44 56 0 7 0
29JAN26 57.50 C 0.00 0.00 0.00 16.76 +1.06 49 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 14.65 +0.82 47 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 13.06 +1.08 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 10.92 +0.65 46 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 9.09 +0.74 44 0 18 0
29JAN26 70.00 C 0.00 0.00 0.00 7.94 +0.87 46 0 93 0
29JAN26 72.50 C 6.53 6.63 6.30 6.73 +0.79 46 7 215 0
29JAN26 75.00 C 5.04 5.71 5.04 5.71 +0.72 46 4 284 +4
29JAN26 77.50 C 4.45 4.45 4.45 4.77 +0.58 47 1 157 -1
29JAN26 80.00 C 3.64 4.10 3.64 3.98 +0.47 47 5 294 +5
29JAN26 82.50 C 0.00 0.00 0.00 3.27 +0.36 47 0 268 0
29JAN26 85.00 C 0.00 0.00 0.00 2.68 +0.28 47 0 839 0
29JAN26 87.50 C 0.00 0.00 0.00 2.18 +0.20 47 0 436 0
29JAN26 90.00 C 1.72 1.72 1.72 1.77 +0.14 47 2 315 0
29JAN26 92.50 C 0.00 0.00 0.00 1.43 +0.09 47 0 153 0
29JAN26 95.00 C 0.00 0.00 0.00 1.15 +0.05 47 0 141 0
29JAN26 97.50 C 0.00 0.00 0.00 0.92 +0.01 47 0 270 0
29JAN26 100.00 C 0.00 0.00 0.00 0.73 -0.02 47 0 692 0
29JAN26 102.50 C 0.88 0.88 0.88 0.59 -0.02 47 62 156 +28
29JAN26 105.00 C 0.00 0.00 0.00 0.47 -0.04 47 0 312 0
29JAN26 107.50 C 0.00 0.00 0.00 0.37 -0.05 47 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 107 0
29JAN26 115.00 C 0.53 0.53 0.53 0.18 -0.06 47 50 281 +50
26FEB26 40.00 C 0.00 0.00 0.00 33.88 +1.87 79 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.67 +1.57 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.85 +1.99 73 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.07 +2.09 74 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.65 +1.42 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.49 +1.30 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.14 +1.92 67 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.18 +1.71 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.42 +1.24 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.58 +1.15 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.77 +1.11 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.79 +1.62 53 0 0 0
26FEB26 55.00 C 18.95 18.95 18.95 19.50 +1.29 50 1 1 +1
26FEB26 57.50 C 0.00 0.00 0.00 16.76 +0.54 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.25 +0.92 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 13.82 +1.25 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.74 +1.41 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.55 +1.31 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.88 +0.95 45 0 23 0
26FEB26 72.50 C 0.00 0.00 0.00 7.45 +0.54 44 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 6.59 +0.65 45 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.70 +0.60 46 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 4.91 +0.52 46 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 4.27 +0.47 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 3.68 +0.43 47 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 3.20 +0.42 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 2.81 +0.44 48 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 2.44 +0.41 49 0 34 0
26FEB26 95.00 C 0.00 0.00 0.00 2.12 +0.39 49 0 35 0
26FEB26 97.50 C 1.77 1.77 1.77 1.85 +0.37 50 9 78 +9
30MAR26 37.00 C 0.00 0.00 0.00 36.87 +1.44 75 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.87 +1.44 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.20 +0.85 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.88 +1.50 67 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 33.17 +1.79 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.24 +1.84 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.07 +1.84 63 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 29.86 +1.40 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.49 +1.30 46 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.14 +1.73 57 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 27.18 +1.26 56 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 26.03 +1.40 51 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 24.87 +1.44 46 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 24.47 +1.64 53 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 22.51 +1.64 53 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 20.00 +1.14 48 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 18.02 +0.87 47 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 16.03 +0.65 45 0 544 0
30MAR26 62.50 C 13.55 13.55 13.55 14.47 +0.92 46 2 233 -2
30MAR26 65.00 C 0.00 0.00 0.00 12.61 +0.44 44 0 488 0
30MAR26 67.50 C 0.00 0.00 0.00 11.40 +0.93 46 0 663 0
30MAR26 70.00 C 9.17 9.17 9.17 10.29 +1.15 47 4 14,854 -4
30MAR26 72.50 C 0.00 0.00 0.00 8.95 +0.76 46 0 2,298 0
30MAR26 75.00 C 0.00 0.00 0.00 7.91 +0.70 46 0 6,711 0
30MAR26 77.50 C 0.00 0.00 0.00 6.99 +0.64 47 0 1,237 0
30MAR26 80.00 C 0.00 0.00 0.00 6.18 +0.58 47 0 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 5.44 +0.49 47 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 4.79 +0.45 48 0 2,337 0
30MAR26 87.50 C 0.00 0.00 0.00 4.21 +0.41 48 0 186 0
30MAR26 90.00 C 3.60 3.60 3.60 3.70 +0.37 48 3 4,275 -3
30MAR26 92.50 C 0.00 0.00 0.00 3.26 +0.34 48 0 299 0
30MAR26 95.00 C 2.98 2.98 2.98 2.87 +0.31 49 5 113 0
30MAR26 97.50 C 0.00 0.00 0.00 2.52 +0.28 49 0 705 0
30MAR26 100.00 C 0.00 0.00 0.00 2.23 +0.26 49 0 201 0
30MAR26 102.50 C 0.00 0.00 0.00 1.96 +0.23 49 0 834 0
30MAR26 105.00 C 0.00 0.00 0.00 1.74 +0.22 50 0 20 0
30MAR26 107.50 C 1.65 1.65 1.65 1.54 +0.20 50 2 87 0
30MAR26 110.00 C 0.00 0.00 0.00 1.36 +0.18 50 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 1.21 +0.17 50 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 1.08 +0.16 51 0 16 0
29JUN26 41.00 C 0.00 0.00 0.00 33.36 +1.22 53 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.43 +1.22 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.39 +1.28 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.75 +1.25 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.18 +1.82 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.36 +1.74 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.22 +1.25 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.14 +1.09 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.72 +1.37 52 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 25.70 +1.08 49 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 23.53 +1.43 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 22.02 +1.11 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.24 +1.39 49 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 18.19 +1.30 46 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 16.52 +0.67 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.04 +0.70 45 0 24 0
29JUN26 67.50 C 0.00 0.00 0.00 13.67 +0.81 45 0 61 0
29JUN26 70.00 C 12.00 13.00 12.00 13.06 +1.36 48 203 484 +203
29JUN26 72.50 C 0.00 0.00 0.00 11.53 +0.88 46 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 10.51 +0.74 46 0 1,857 0
29JUN26 77.50 C 0.00 0.00 0.00 9.93 +1.04 48 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 9.12 +1.12 48 0 1,005 0
29JUN26 82.50 C 0.00 0.00 0.00 8.00 +0.70 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 7.71 +0.97 49 0 262 0
29JUN26 87.50 C 6.49 6.49 6.49 6.74 +0.58 48 21 969 +21
29JUN26 90.00 C 0.00 0.00 0.00 6.23 +0.63 48 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 6.02 +0.93 50 0 230 0
29JUN26 95.00 C 5.13 5.15 5.10 5.55 +0.92 50 100 16,306 +100
29JUN26 97.50 C 0.00 0.00 0.00 4.99 +0.78 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 4.65 +0.81 51 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 4.34 +0.84 51 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 4.06 +0.87 52 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 3.80 +0.89 52 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 3.57 +0.99 53 0 126 0
29JUN26 112.50 C 0.00 0.00 0.00 3.36 +1.00 53 0 118 0
29JUN26 115.00 C 2.67 2.67 2.67 3.17 +1.01 54 2 16 +2
29SEP26 49.00 C 0.00 0.00 0.00 27.60 +1.49 49 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 26.90 +1.63 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 25.05 +1.49 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 23.30 +1.58 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.63 +1.53 47 0 0 0
29SEP26 60.00 C 19.50 19.50 19.50 20.09 +0.91 47 3 21 +3
29SEP26 62.50 C 0.00 0.00 0.00 18.63 +1.31 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.28 +1.20 47 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 15.97 +1.13 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.62 +0.79 46 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 14.00 +1.29 48 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 12.58 +0.74 46 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 11.67 +0.69 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 11.24 +1.10 48 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 10.47 +1.02 48 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 9.75 +1.00 49 0 29 0
29SEP26 87.50 C 0.00 0.00 0.00 9.08 +0.92 49 0 139 0
29SEP26 90.00 C 0.00 0.00 0.00 8.48 +0.93 49 0 3 0
29SEP26 92.50 C 7.50 7.50 7.50 7.89 +0.79 49 31 229 +31
29SEP26 95.00 C 0.00 0.00 0.00 7.57 +0.94 50 0 43 0
29SEP26 97.50 C 6.56 6.56 6.56 6.91 +0.71 50 30 147 +30
29SEP26 100.00 C 0.00 0.00 0.00 6.57 +0.76 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 6.24 +0.80 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.91 +0.80 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.58 +0.73 52 0 57 0
29SEP26 110.00 C 0.00 0.00 0.00 5.34 +0.75 52 0 60 0
29SEP26 112.50 C 0.00 0.00 0.00 5.12 +0.79 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.90 +0.83 53 0 6 0
TOTAL CALL 8,359 174,710 +3,827
07NOV25 49.00 P 0.00 0.00 0.00 0.01 - 281 0 0 -
07NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.04 268 0 0 0
07NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.05 236 0 0 0
07NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.06 205 0 0 0
07NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.08 174 0 0 0
07NOV25 60.00 P 0.00 0.00 0.00 0.01 -0.11 145 0 0 0
07NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.15 117 0 15 0
07NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.20 89 0 22 0
07NOV25 67.50 P 0.00 0.00 0.00 0.03 -0.30 72 0 197 0
07NOV25 70.00 P 0.39 0.58 0.06 0.15 -0.48 61 343 414 +96
07NOV25 72.50 P 1.18 1.18 0.55 0.71 -1.29 48 43 1,142 -23
07NOV25 75.00 P 3.30 3.30 2.80 2.61 -1.49 59 32 360 0
07NOV25 77.50 P 5.61 5.61 5.61 4.96 -1.80 59 1 93 0
07NOV25 80.00 P 8.00 8.00 8.00 7.60 -1.45 126 1 4 -1
07NOV25 82.50 P 0.00 0.00 0.00 9.98 -1.57 119 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 12.47 -1.58 135 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 14.97 -1.58 156 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 17.47 -1.58 176 0 0 0
07NOV25 92.50 P 0.00 0.00 0.00 19.97 -1.58 196 0 0 0
07NOV25 95.00 P 0.00 0.00 0.00 22.46 -1.59 201 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 24.97 -1.58 232 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
14NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.05 83 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.06 72 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.08 61 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.03 -0.09 59 0 0 0
14NOV25 62.50 P 0.13 0.13 0.07 0.06 -0.17 53 3 41 +1
14NOV25 65.00 P 0.00 0.00 0.00 0.15 -0.30 49 0 149 0
14NOV25 67.50 P 0.63 0.63 0.30 0.37 -0.48 47 109 330 +104
14NOV25 70.00 P 1.36 1.40 0.73 0.82 -0.72 43 26 86 +11
14NOV25 72.50 P 2.19 2.20 1.76 1.69 -1.12 40 13 59 +2
14NOV25 75.00 P 3.60 3.60 3.58 3.30 -1.36 42 25 18 -2
14NOV25 77.50 P 6.65 6.65 6.65 5.30 -1.52 43 4 4 +4
14NOV25 80.00 P 8.88 8.88 8.88 7.60 -1.50 46 1 16 +1
14NOV25 82.50 P 0.00 0.00 0.00 10.03 -1.52 51 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 12.85 -1.20 82 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 14.99 -1.56 64 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 17.96 -1.09 109 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 20.42 -1.13 117 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 22.87 -1.18 123 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 325 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.08 51 0 155 0
27NOV25 55.00 P 0.00 0.00 0.00 0.04 -0.12 53 0 462 0
27NOV25 57.50 P 0.21 0.21 0.21 0.09 -0.21 51 2 458 0
27NOV25 60.00 P 0.35 0.35 0.28 0.20 -0.32 50 16 878 +2
27NOV25 62.50 P 0.66 0.70 0.46 0.43 -0.43 51 42 1,518 +15
27NOV25 65.00 P 1.20 1.20 0.78 0.78 -0.57 49 299 2,091 +109
27NOV25 67.50 P 1.81 1.81 1.35 1.38 -0.66 50 55 2,591 +22
27NOV25 70.00 P 2.70 3.00 2.14 2.17 -0.89 48 105 6,726 +2
27NOV25 72.50 P 4.37 4.37 3.32 3.32 -1.04 49 98 846 -1
27NOV25 75.00 P 5.21 5.21 4.78 4.87 -1.00 50 17 1,037 +4
27NOV25 77.50 P 6.72 6.72 6.72 6.61 -1.23 51 2 819 -2
27NOV25 80.00 P 9.20 9.20 9.20 8.58 -0.96 53 1 1,451 0
27NOV25 82.50 P 10.89 10.89 10.89 11.07 -0.75 61 25 481 -25
27NOV25 85.00 P 13.35 13.35 13.35 13.05 -1.67 58 5 468 +5
27NOV25 87.50 P 0.00 0.00 0.00 15.44 -1.71 62 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 17.96 -1.13 69 0 528 0
27NOV25 92.50 P 20.41 20.41 20.41 20.42 -1.63 74 4 138 -4
27NOV25 95.00 P 0.00 0.00 0.00 22.87 -1.18 78 0 16 0
27NOV25 97.50 P 0.00 0.00 0.00 25.01 -1.54 64 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 27.48 -1.79 66 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 30.23 -1.55 88 0 300 0
27NOV25 105.00 P 33.16 33.16 33.06 32.46 -1.59 70 150 150 +150
27NOV25 107.50 P 0.00 0.00 0.00 34.95 -2.29 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 37.45 -1.60 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.95 -2.25 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 42.45 -1.60 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 275 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 389 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,560 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.06 47 0 3,799 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 535 0
30DEC25 50.00 P 0.24 0.24 0.24 0.08 -0.08 47 20 7,216 +10
30DEC25 52.50 P 0.33 0.33 0.33 0.16 -0.13 47 2 4,581 -2
30DEC25 55.00 P 0.46 0.46 0.45 0.30 -0.20 47 37 3,849 -7
30DEC25 57.50 P 0.65 0.65 0.65 0.53 -0.25 47 25 2,893 +21
30DEC25 60.00 P 0.96 0.99 0.96 0.87 -0.30 47 28 3,118 0
30DEC25 62.50 P 1.46 1.46 1.40 1.32 -0.39 46 112 2,322 +2
30DEC25 65.00 P 2.07 2.07 2.05 1.91 -0.51 46 31 5,790 +1
30DEC25 67.50 P 3.00 3.00 2.82 2.69 -0.61 46 15 1,923 0
30DEC25 70.00 P 4.05 4.05 3.60 3.67 -0.73 45 1,421 5,755 +51
30DEC25 72.50 P 5.34 5.34 5.10 4.93 -0.82 46 1,216 3,576 +805
30DEC25 75.00 P 6.68 6.68 6.25 6.30 -1.00 45 36 1,068 +33
30DEC25 77.50 P 0.00 0.00 0.00 8.01 -1.10 46 0 445 0
30DEC25 80.00 P 10.29 10.29 10.29 9.90 -1.13 48 1 791 -1
30DEC25 82.50 P 0.00 0.00 0.00 11.93 -0.88 49 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 14.29 -0.43 54 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 15.64 -1.51 44 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 18.78 -0.70 58 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 20.47 -1.58 50 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 23.47 -0.78 62 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 25.12 -1.54 49 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.17 -1.10 65 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 30.54 -1.24 66 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.93 -1.12 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.98 -2.26 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.46 -1.59 55 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.95 -2.25 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.45 -1.60 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 -0.06 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.08 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.09 47 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.11 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.13 -0.13 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.17 -0.14 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.21 -0.18 47 0 15 0
29JAN26 50.00 P 0.00 0.00 0.00 0.26 -0.20 47 0 19 0
29JAN26 52.50 P 0.00 0.00 0.00 0.44 -0.27 47 0 166 0
29JAN26 55.00 P 0.95 0.97 0.95 0.71 -0.28 47 68 196 +68
29JAN26 57.50 P 0.00 0.00 0.00 1.08 -0.33 47 1 453 0
29JAN26 60.00 P 0.00 0.00 0.00 1.51 -0.44 46 0 380 0
29JAN26 62.50 P 2.27 2.27 2.27 2.08 -0.53 45 34 478 0
29JAN26 65.00 P 3.00 3.00 2.76 2.81 -0.59 45 7 987 +7
29JAN26 67.50 P 0.00 0.00 0.00 3.70 -0.64 45 0 725 0
29JAN26 70.00 P 0.00 0.00 0.00 4.73 -0.77 45 0 445 0
29JAN26 72.50 P 0.00 0.00 0.00 6.05 -0.81 45 0 539 0
29JAN26 75.00 P 7.36 7.36 7.36 7.49 -0.90 46 1 433 +1
29JAN26 77.50 P 0.00 0.00 0.00 9.02 -0.82 45 0 312 0
29JAN26 80.00 P 0.00 0.00 0.00 10.44 -1.40 43 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 12.19 -1.81 43 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 14.67 -0.99 47 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 16.08 -1.69 42 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 18.78 -0.86 48 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 20.96 -1.12 48 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 23.66 -0.59 54 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 25.28 -1.38 45 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 28.33 -1.00 56 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 30.54 -1.25 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.93 -1.23 56 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.62 -1.62 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.01 -1.06 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.27 -1.93 60 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 42.45 -1.60 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 +0.04 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 0 0
26FEB26 45.00 P 0.36 0.36 0.36 0.23 +0.06 49 10 10 +10
26FEB26 46.00 P 0.00 0.00 0.00 0.28 +0.05 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.41 +0.06 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.48 +0.05 48 0 4 0
26FEB26 50.00 P 0.00 0.00 0.00 0.56 +0.05 48 0 362 0
26FEB26 52.50 P 0.00 0.00 0.00 0.83 +0.02 48 0 4 0
26FEB26 55.00 P 0.00 0.00 0.00 1.14 -0.06 47 0 73 0
26FEB26 57.50 P 0.00 0.00 0.00 1.55 -0.18 46 0 50 0
26FEB26 60.00 P 0.00 0.00 0.00 2.08 -0.29 46 0 55 0
26FEB26 62.50 P 0.00 0.00 0.00 2.71 -0.38 45 0 180 0
26FEB26 65.00 P 0.00 0.00 0.00 3.47 -0.47 45 0 183 0
26FEB26 67.50 P 0.00 0.00 0.00 4.41 -0.65 44 0 469 0
26FEB26 70.00 P 6.24 6.24 6.24 5.47 -0.76 44 30 113 +30
26FEB26 72.50 P 7.11 7.11 7.11 6.81 -0.80 45 5 59 -5
26FEB26 75.00 P 0.00 0.00 0.00 8.24 -0.92 45 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 9.80 -1.05 45 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 11.56 -0.97 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.48 -0.89 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.87 -1.42 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.84 -1.19 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.49 -0.77 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.69 -0.63 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.71 -0.78 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.66 -1.47 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 314 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 551 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.07 46 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 -0.10 46 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 -0.11 46 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.47 -0.12 46 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.55 -0.16 46 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.66 -0.16 46 0 780 0
30MAR26 50.00 P 0.00 0.00 0.00 0.77 -0.19 46 0 808 0
30MAR26 52.50 P 0.00 0.00 0.00 1.12 -0.24 46 0 846 0
30MAR26 55.00 P 1.80 1.80 1.80 1.56 -0.32 46 34 1,945 +34
30MAR26 57.50 P 0.00 0.00 0.00 2.03 -0.41 46 0 512 0
30MAR26 60.00 P 0.00 0.00 0.00 2.62 -0.48 45 0 1,150 0
30MAR26 62.50 P 0.00 0.00 0.00 3.41 -0.49 45 0 738 0
30MAR26 65.00 P 4.51 4.51 4.51 4.23 -0.64 45 15 2,090 +15
30MAR26 67.50 P 0.00 0.00 0.00 5.23 -0.74 44 0 5,073 0
30MAR26 70.00 P 7.33 7.33 6.66 6.35 -0.87 44 330 5,417 +190
30MAR26 72.50 P 0.00 0.00 0.00 7.61 -0.99 44 0 1,888 0
30MAR26 75.00 P 0.00 0.00 0.00 9.03 -1.06 44 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 10.57 -1.32 44 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 12.19 -1.20 44 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 14.12 -1.03 46 0 1,732 0
30MAR26 85.00 P 0.00 0.00 0.00 16.62 -0.51 50 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 18.20 -0.95 48 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 20.70 -0.36 51 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 22.28 -0.96 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.64 -0.85 50 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 27.25 -0.48 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.18 -0.85 53 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 30.75 -1.33 47 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 33.38 -0.88 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.14 -1.10 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.01 -1.39 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.80 -1.40 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.31 -0.92 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 -0.13 46 0 284 0
29JUN26 42.00 P 0.00 0.00 0.00 0.55 -0.14 46 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.17 46 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.18 46 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.88 -0.17 46 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.00 -0.22 46 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 -0.23 46 0 246 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 -0.24 46 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.48 -0.26 46 0 112 0
29JUN26 50.00 P 1.87 1.87 1.87 1.66 -0.31 46 34 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.22 -0.31 46 0 167 0
29JUN26 55.00 P 0.00 0.00 0.00 2.75 -0.46 46 0 200 0
29JUN26 57.50 P 0.00 0.00 0.00 3.38 -0.56 45 0 122 0
29JUN26 60.00 P 4.45 4.45 4.45 4.21 -0.73 45 1 320 0
29JUN26 62.50 P 0.00 0.00 0.00 5.25 -0.48 46 0 143 0
29JUN26 65.00 P 6.36 6.36 6.36 6.19 -0.61 46 50 1,888 0
29JUN26 67.50 P 7.50 7.63 7.50 7.40 -0.58 46 55 338 +50
29JUN26 70.00 P 8.76 8.76 8.76 8.65 -0.63 46 50 2,860 +34
29JUN26 72.50 P 0.00 0.00 0.00 10.00 -0.68 46 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 11.46 -0.75 46 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 12.87 -0.73 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 14.66 -0.60 47 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 16.19 -0.96 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.97 -1.00 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 20.18 -0.86 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 22.00 -0.67 48 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 23.99 -0.76 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 25.64 -1.18 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.81 -1.17 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.31 -0.71 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 32.04 -1.26 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.22 -1.56 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.23 -1.37 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.98 -1.57 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.28 -0.92 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.54 -1.11 50 0 0 0
29SEP26 49.00 P 2.54 2.54 2.54 2.58 -0.10 48 10 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 -0.25 47 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.33 -0.30 47 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.01 -0.37 47 0 194 0
29SEP26 57.50 P 4.99 5.00 4.99 4.85 -0.37 46 4 48 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.69 -0.37 46 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 -0.50 46 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 7.75 -0.48 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 8.92 -0.79 46 0 452 0
29SEP26 70.00 P 10.50 10.50 10.30 10.36 -0.45 46 3 157 0
29SEP26 72.50 P 0.00 0.00 0.00 11.62 -0.69 46 0 130 0
29SEP26 75.00 P 0.00 0.00 0.00 13.10 -0.80 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 14.67 -0.77 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.34 -1.12 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 17.64 -1.19 46 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 20.23 -0.25 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.57 -0.66 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 23.44 -1.06 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 25.36 -1.00 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.33 -0.82 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.43 -1.14 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.37 -0.84 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 33.56 -0.82 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.61 -0.83 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.81 -1.23 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.04 -1.35 50 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 42.27 -0.98 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.56 -1.33 51 0 0 0
TOTAL PUT 5,108 164,280 +1,818
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$ 78.90
27NOV25 55.00 C 0.00 0.00 0.00 24.02 +1.54 55 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 21.45 +1.45 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.03 +1.48 42 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 16.61 +1.01 50 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 14.23 +1.41 50 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 11.95 +1.64 51 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 9.80 +1.45 50 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 7.84 +1.04 50 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 6.13 +1.00 51 0 13 0
27NOV25 77.50 C 4.38 4.90 4.38 4.65 +0.79 51 43 114 +6
27NOV25 80.00 C 3.05 3.60 3.05 3.40 +0.63 50 120 563 +51
27NOV25 82.50 C 2.27 2.66 2.27 2.48 +0.50 51 118 738 +56
27NOV25 85.00 C 1.46 1.90 1.46 1.75 +0.34 51 559 1,444 +284
27NOV25 87.50 C 1.14 1.35 1.09 1.19 +0.22 51 263 1,815 +105
27NOV25 90.00 C 0.85 0.95 0.80 0.78 +0.14 51 663 2,943 +205
27NOV25 92.50 C 0.64 0.64 0.62 0.50 +0.09 51 226 1,797 +211
27NOV25 95.00 C 0.40 0.47 0.40 0.31 +0.05 51 119 966 +119
27NOV25 97.50 C 0.27 0.27 0.27 0.19 +0.03 51 1 1,433 +1
27NOV25 100.00 C 0.00 0.00 0.00 0.12 +0.02 51 0 2,085 0
27NOV25 102.50 C 0.17 0.17 0.17 0.07 +0.01 51 100 1,450 +100
27NOV25 105.00 C 0.11 0.11 0.11 0.04 0.00 51 36 915 -18
27NOV25 107.50 C 0.13 0.13 0.13 0.03 +0.01 52 150 1,892 0
27NOV25 110.00 C 0.05 0.05 0.05 0.02 +0.01 53 15 1,078 -15
27NOV25 112.50 C 0.10 0.10 0.10 0.01 0.00 53 1 843 -1
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 607 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 39.11 +1.33 49 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 38.12 +0.98 57 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.12 +1.39 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.13 +1.41 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.13 +1.54 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.14 +1.54 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.15 +1.43 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.15 +1.54 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.94 +1.32 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.03 +1.39 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.06 +1.27 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.56 +1.53 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.25 +1.45 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.12 +2.11 55 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 19.82 +1.56 54 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 17.18 +1.58 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.20 +1.71 48 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.17 +1.56 48 0 0 0
30DEC25 70.00 C 11.00 11.00 11.00 11.61 +1.71 51 10 32 -10
30DEC25 72.50 C 0.00 0.00 0.00 9.60 +1.11 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.04 +0.96 47 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 6.69 +0.85 48 0 210 0
30DEC25 80.00 C 0.00 0.00 0.00 5.52 +0.71 48 0 202 0
30DEC25 82.50 C 4.15 4.75 4.15 4.55 +0.60 48 23 255 -9
30DEC25 85.00 C 3.70 3.88 3.42 3.72 +0.52 49 86 467 +16
30DEC25 87.50 C 3.00 3.17 3.00 2.97 +0.41 48 35 413 +2
30DEC25 90.00 C 2.61 2.61 2.48 2.35 +0.34 48 27 772 +2
30DEC25 92.50 C 2.13 2.20 2.13 1.84 +0.27 48 25 535 +25
30DEC25 95.00 C 1.59 1.76 1.59 1.43 +0.22 48 248 2,691 +195
30DEC25 97.50 C 1.38 1.38 1.38 1.11 +0.18 48 50 944 +50
30DEC25 100.00 C 1.05 1.20 1.05 0.85 +0.14 48 65 22,408 +50
30DEC25 102.50 C 0.00 0.00 0.00 0.64 +0.10 48 0 1,753 0
30DEC25 105.00 C 0.80 0.80 0.73 0.49 +0.08 48 40 5,701 +10
30DEC25 107.50 C 0.65 0.65 0.65 0.37 +0.07 48 75 904 +70
30DEC25 110.00 C 0.59 0.59 0.59 0.27 +0.04 48 18 1,899 +18
30DEC25 112.50 C 0.43 0.43 0.43 0.20 +0.03 48 1 1,346 0
30DEC25 115.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 1,442 0
30DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 625 0
30DEC25 125.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 39.23 +1.45 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.24 +1.10 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.25 +1.52 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.22 +1.50 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 35.25 +1.66 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 34.39 +1.79 58 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 33.43 +1.71 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.48 +1.87 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.33 +1.64 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.37 +1.63 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.53 +1.64 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.20 +2.01 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.68 +1.54 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.35 +1.81 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.71 +1.77 55 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 18.25 +1.62 49 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.23 +1.80 48 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.36 +1.67 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.51 +1.42 47 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 10.91 +1.07 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.46 +0.98 47 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 8.20 +0.92 48 0 45 0
29JAN26 80.00 C 6.93 6.93 6.93 7.01 +0.76 47 15 117 0
29JAN26 82.50 C 6.09 6.10 6.09 6.01 +0.65 48 18 155 +15
29JAN26 85.00 C 5.24 5.24 5.24 5.19 +0.59 48 15 304 0
29JAN26 87.50 C 4.51 4.66 4.51 4.37 +0.52 48 30 68 0
29JAN26 90.00 C 3.83 3.83 3.83 3.66 +0.45 48 1 56 0
29JAN26 92.50 C 3.45 3.47 3.26 3.05 +0.38 48 31 789 +1
29JAN26 95.00 C 2.71 2.71 2.71 2.54 +0.33 48 15 155 -11
29JAN26 97.50 C 2.43 2.44 2.43 2.10 +0.28 48 110 237 +46
29JAN26 100.00 C 1.90 1.90 1.90 1.73 +0.24 48 3 783 +3
29JAN26 102.50 C 0.00 0.00 0.00 1.42 +0.20 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.16 +0.17 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.95 +0.14 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.77 +0.12 48 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.60 +0.07 47 0 132 0
29JAN26 115.00 C 0.00 0.00 0.00 0.49 +0.06 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.39 +0.05 47 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 39.49 +1.67 61 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 38.62 +1.48 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 37.48 +1.75 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 36.52 +1.79 55 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 35.56 +1.71 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 34.79 +1.77 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 33.64 +1.88 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.88 +2.03 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.79 +2.03 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.98 +2.11 57 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.04 +2.13 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.71 +1.96 54 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.50 +1.61 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.94 +1.47 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.18 +2.06 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.17 +1.82 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.29 +1.51 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.51 +1.73 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.87 +1.61 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.21 +0.69 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.82 +1.00 48 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.60 +0.96 49 0 46 0
26FEB26 80.00 C 8.34 8.39 8.34 8.43 +0.83 49 30 105 +30
26FEB26 82.50 C 0.00 0.00 0.00 7.43 +0.73 49 0 170 0
26FEB26 85.00 C 6.86 6.86 6.86 6.55 +0.65 49 2 30 +2
26FEB26 87.50 C 0.00 0.00 0.00 5.78 +0.61 49 0 24 0
26FEB26 90.00 C 0.00 0.00 0.00 5.02 +0.55 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.35 +0.49 49 0 0 0
26FEB26 95.00 C 3.90 3.90 3.90 3.75 +0.43 49 8 8 +8
26FEB26 97.50 C 0.00 0.00 0.00 3.24 +0.39 49 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.78 +0.34 49 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 2.39 +0.30 49 0 30 0
30MAR26 40.00 C 0.00 0.00 0.00 39.85 +1.83 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.90 +1.76 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.13 +2.03 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.00 +1.89 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.05 +1.96 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.10 +2.02 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.15 +1.97 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.21 +2.00 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.28 +1.86 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.34 +1.72 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.42 +1.85 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.17 +1.81 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.02 +1.93 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.02 +1.96 52 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 21.79 +1.46 49 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 20.09 +1.89 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.29 +1.83 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.60 +1.70 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.03 +1.57 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.48 +1.16 49 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 12.07 +0.93 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.93 +0.93 49 0 80 0
30MAR26 80.00 C 0.00 0.00 0.00 9.83 +0.87 49 0 106 0
30MAR26 82.50 C 0.00 0.00 0.00 8.83 +0.79 50 0 935 0
30MAR26 85.00 C 0.00 0.00 0.00 7.94 +0.74 50 0 700 0
30MAR26 87.50 C 0.00 0.00 0.00 7.13 +0.66 50 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.39 +0.60 50 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 5.67 +0.54 50 0 134 0
30MAR26 95.00 C 5.01 5.01 5.01 5.03 +0.50 50 15 205 -15
30MAR26 97.50 C 0.00 0.00 0.00 4.45 +0.45 50 0 403 0
30MAR26 100.00 C 0.00 0.00 0.00 3.94 +0.41 50 0 715 0
30MAR26 102.50 C 0.00 0.00 0.00 3.47 +0.37 50 0 376 0
30MAR26 105.00 C 0.00 0.00 0.00 3.06 +0.33 50 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.70 +0.30 50 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.37 +0.26 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 2.09 +0.24 50 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 1.78 +0.16 49 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.56 +0.14 49 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.41 +0.17 50 0 2,044 0
30MAR26 122.50 C 0.00 0.00 0.00 1.20 +0.15 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.05 +0.13 49 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.92 +0.12 49 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.83 +0.13 50 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 0.71 +0.10 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.62 +0.08 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.54 +0.07 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.47 +0.06 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.41 +0.05 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.36 +0.05 49 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.15 +1.47 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.23 +1.12 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.32 +1.29 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.42 +1.29 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.53 +0.81 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.65 +1.30 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.78 +1.30 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.16 +1.54 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.48 +1.80 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.45 +1.29 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.60 +0.95 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.55 +1.31 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.71 +1.46 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.50 +1.39 49 0 0 0
29JUN26 60.00 C 24.20 24.20 24.20 23.76 +1.49 49 5 7 +5
29JUN26 62.50 C 0.00 0.00 0.00 22.18 +1.20 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.60 +1.30 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.99 +1.49 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.67 +1.45 49 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 16.29 +0.77 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.92 +0.93 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.87 +0.98 49 0 55 0
29JUN26 80.00 C 0.00 0.00 0.00 12.80 +0.94 49 3 3,477 0
29JUN26 82.50 C 11.91 11.91 11.91 11.79 +0.87 49 10 146 +10
29JUN26 85.00 C 0.00 0.00 0.00 10.87 +0.83 49 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 10.02 +0.77 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 9.25 +0.72 50 3 43 +3
29JUN26 92.50 C 0.00 0.00 0.00 8.54 +0.66 50 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 7.89 +0.62 50 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 7.26 +0.59 50 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 6.65 +0.55 50 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 6.09 +0.51 50 0 648 0
29JUN26 105.00 C 0.00 0.00 0.00 5.58 +0.48 50 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 5.11 +0.45 50 0 140 0
29JUN26 110.00 C 0.00 0.00 0.00 4.68 +0.42 50 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.28 +0.39 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.92 +0.37 50 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.58 +0.33 50 0 21 0
29JUN26 120.00 C 0.00 0.00 0.00 3.18 +0.22 49 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 2.91 +0.20 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.66 +0.19 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.44 +0.25 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.23 +0.23 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 2.04 +0.21 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.92 +0.25 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.70 +0.18 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.56 +0.17 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.42 +0.15 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.30 +0.14 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.19 +0.13 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.12 +0.15 49 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.00 +0.12 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.91 +0.08 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.84 +0.08 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.79 +0.09 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.72 +0.10 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 +0.07 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.54 +0.07 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.30 +0.04 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.23 +0.03 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 +0.02 49 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 40.87 +1.51 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.00 +1.50 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.14 +1.49 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.29 +1.49 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.46 +1.49 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.63 +1.48 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.81 +1.47 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.01 +1.47 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.21 +1.45 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.43 +1.45 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.66 +1.44 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.78 +1.41 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.98 +1.00 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.26 +1.18 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.62 +0.87 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.06 +1.19 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.57 +0.80 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.17 +0.88 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.69 +0.94 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.74 +1.36 50 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 17.33 +1.13 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.97 +0.84 48 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.24 +1.10 49 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 14.27 +1.05 49 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 13.36 +1.00 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 12.52 +0.96 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.73 +0.91 50 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 11.00 +0.86 50 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.32 +0.82 50 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.69 +0.78 50 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 9.07 +0.77 50 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.46 +0.73 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 7.90 +0.70 50 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.37 +0.67 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.88 +0.64 50 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.42 +0.61 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.99 +0.58 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.59 +0.55 50 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 5.21 +0.52 50 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.87 +0.50 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.54 +0.47 50 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.24 +0.45 50 0 2 0
TOTAL CALL 3,431 99,041 +1,620
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 43 0
27NOV25 62.50 P 0.23 0.24 0.23 0.09 -0.08 51 62 866 +58
27NOV25 65.00 P 0.00 0.00 0.00 0.20 -0.14 50 0 573 0
27NOV25 67.50 P 0.55 0.55 0.50 0.42 -0.24 51 69 866 +39
27NOV25 70.00 P 0.91 0.91 0.89 0.78 -0.36 51 35 1,212 -27
27NOV25 72.50 P 1.58 1.61 1.30 1.34 -0.52 51 109 1,665 +80
27NOV25 75.00 P 2.39 2.39 1.98 2.10 -0.68 51 912 5,785 +335
27NOV25 77.50 P 3.25 3.28 2.92 3.11 -0.85 51 105 3,291 +35
27NOV25 80.00 P 4.86 4.86 4.15 4.38 -1.05 51 6 1,584 0
27NOV25 82.50 P 6.10 6.20 6.10 5.92 -1.11 51 3 1,255 +1
27NOV25 85.00 P 7.95 8.00 7.87 7.65 -1.10 50 3 3,297 -2
27NOV25 87.50 P 0.00 0.00 0.00 9.61 -1.52 50 0 1,894 0
27NOV25 90.00 P 0.00 0.00 0.00 11.65 -1.48 49 1 3,147 -1
27NOV25 92.50 P 0.00 0.00 0.00 13.96 -1.92 50 0 576 0
27NOV25 95.00 P 0.00 0.00 0.00 16.12 -2.20 40 0 1,550 0
27NOV25 97.50 P 0.00 0.00 0.00 18.80 -2.01 56 0 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 21.28 -2.06 61 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 23.60 -2.30 0 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 26.23 -1.93 67 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 28.73 -1.99 72 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 31.22 -1.45 76 0 10 0
27NOV25 112.50 P 0.00 0.00 0.00 33.73 -1.72 80 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 36.23 -2.08 84 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 38.60 -2.27 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 41.10 -1.55 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 43.60 -2.25 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 46.10 -1.70 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 48.60 -2.26 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 13 0
30DEC25 55.00 P 0.26 0.26 0.26 0.11 -0.05 48 30 32 +30
30DEC25 57.50 P 0.00 0.00 0.00 0.21 -0.08 48 0 816 0
30DEC25 60.00 P 0.00 0.00 0.00 0.38 -0.12 48 0 191 0
30DEC25 62.50 P 0.75 0.75 0.74 0.62 -0.20 48 30 182 -30
30DEC25 65.00 P 1.05 1.05 1.05 0.98 -0.27 48 15 649 0
30DEC25 67.50 P 1.52 1.52 1.51 1.46 -0.34 48 20 487 -8
30DEC25 70.00 P 2.00 2.16 2.00 2.04 -0.46 47 48 981 +15
30DEC25 72.50 P 2.74 2.89 2.74 2.77 -0.62 47 45 1,003 +30
30DEC25 75.00 P 3.79 3.82 3.79 3.72 -0.76 47 201 6,466 +201
30DEC25 77.50 P 4.80 4.80 4.79 4.90 -0.85 47 2 1,139 -2
30DEC25 80.00 P 6.70 6.70 6.70 6.22 -0.99 47 10 2,903 +10
30DEC25 82.50 P 8.02 8.02 8.02 7.71 -1.14 48 15 1,674 -15
30DEC25 85.00 P 0.00 0.00 0.00 9.31 -1.40 48 0 17,975 0
30DEC25 87.50 P 12.62 12.62 12.62 11.10 -1.52 48 15 1,219 -15
30DEC25 90.00 P 0.00 0.00 0.00 13.01 -1.63 48 1 14,929 +1
30DEC25 92.50 P 0.00 0.00 0.00 15.31 -1.49 51 0 632 0
30DEC25 95.00 P 0.00 0.00 0.00 17.63 -1.40 54 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 19.50 -1.84 50 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 22.24 -1.47 57 0 4,687 0
30DEC25 102.50 P 0.00 0.00 0.00 24.22 -1.68 53 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 26.55 -1.84 54 0 95 0
30DEC25 107.50 P 29.00 29.00 29.00 28.92 -2.03 54 5 565 0
30DEC25 110.00 P 0.00 0.00 0.00 31.26 -2.01 53 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 33.75 -1.90 55 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 36.23 -2.08 57 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 38.72 -2.15 59 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 41.36 -1.97 67 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 43.87 -1.98 70 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 46.19 -1.61 65 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 48.92 -1.94 76 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 51.13 -1.73 66 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 53.92 -1.25 81 0 34 0
30DEC25 135.00 P 0.00 0.00 0.00 56.10 -1.55 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 58.60 -1.55 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 61.10 -1.55 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 63.60 -1.55 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 66.10 -1.55 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 68.60 -1.55 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 71.10 -1.55 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 73.60 -1.55 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 76.10 -1.55 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 78.60 -1.55 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 81.10 -1.55 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 83.60 -1.55 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 86.10 -1.55 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 88.60 -1.98 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 91.10 -1.55 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 93.60 -1.55 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 96.10 -1.55 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 98.60 -1.55 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 101.10 -1.55 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 103.60 -1.55 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 106.10 -1.55 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 108.60 -1.55 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 111.10 -1.55 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 113.60 -1.55 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 116.10 -1.55 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 118.60 -1.55 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 121.10 -1.68 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.55 -0.14 47 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.84 -0.20 48 0 82 0
29JAN26 62.50 P 1.39 1.39 1.29 1.23 -0.26 48 45 191 +45
29JAN26 65.00 P 0.00 0.00 0.00 1.74 -0.33 48 0 256 0
29JAN26 67.50 P 0.00 0.00 0.00 2.36 -0.39 48 0 138 0
29JAN26 70.00 P 3.20 3.20 3.20 3.08 -0.49 47 1 328 +1
29JAN26 72.50 P 0.00 0.00 0.00 3.95 -0.58 47 0 281 0
29JAN26 75.00 P 0.00 0.00 0.00 4.97 -0.67 47 0 268 0
29JAN26 77.50 P 0.00 0.00 0.00 6.15 -0.78 47 0 730 0
29JAN26 80.00 P 0.00 0.00 0.00 7.47 -0.92 47 0 1,081 0
29JAN26 82.50 P 0.00 0.00 0.00 8.97 -0.81 47 0 589 0
29JAN26 85.00 P 0.00 0.00 0.00 10.63 -1.21 48 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 12.44 -1.21 49 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 14.31 -1.33 49 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 16.28 -1.38 50 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 18.50 -1.30 52 0 1,194 0
29JAN26 97.50 P 0.00 0.00 0.00 20.40 -1.58 50 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 22.55 -1.31 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 24.80 -1.58 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.99 -1.97 51 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 29.47 -1.48 54 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.89 -1.81 55 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 33.98 -1.82 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.64 -1.67 57 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 39.04 -1.83 57 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.45 -1.88 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.92 -1.93 60 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.19 -1.97 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.72 -0.12 49 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 1.03 -0.18 49 0 67 0
26FEB26 60.00 P 1.61 1.64 1.61 1.44 -0.24 49 45 84 +45
26FEB26 62.50 P 2.06 2.07 2.06 1.97 -0.27 49 30 32 +30
26FEB26 65.00 P 2.64 2.64 2.64 2.55 -0.34 49 15 31 +15
26FEB26 67.50 P 0.00 0.00 0.00 3.24 -0.43 48 0 1 0
26FEB26 70.00 P 4.14 4.14 4.00 4.01 -0.57 48 33 110 +33
26FEB26 72.50 P 5.09 5.09 5.09 5.02 -0.60 48 15 32 +15
26FEB26 75.00 P 6.12 6.12 6.12 6.11 -0.68 48 15 385 +15
26FEB26 77.50 P 0.00 0.00 0.00 7.34 -0.76 48 0 343 0
26FEB26 80.00 P 0.00 0.00 0.00 8.71 -0.83 48 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 10.17 -1.07 48 0 319 0
26FEB26 85.00 P 0.00 0.00 0.00 11.95 -1.07 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.54 -1.26 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.38 -1.30 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.27 -1.37 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.22 -1.46 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.28 -1.52 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.35 -1.62 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.49 -1.71 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 -0.06 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 -0.08 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 -0.08 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 -0.09 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.85 -0.12 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.18 -0.17 50 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.59 -0.23 50 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.13 -0.19 50 0 135 0
30MAR26 62.50 P 2.81 2.81 2.76 2.69 -0.31 49 30 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.36 -0.38 49 0 513 0
30MAR26 67.50 P 0.00 0.00 0.00 4.15 -0.44 49 0 153 0
30MAR26 70.00 P 5.00 5.00 5.00 5.08 -0.50 49 5 242 -5
30MAR26 72.50 P 0.00 0.00 0.00 6.10 -0.58 49 0 788 0
30MAR26 75.00 P 0.00 0.00 0.00 7.46 -0.44 50 0 238 0
30MAR26 77.50 P 0.00 0.00 0.00 8.50 -0.74 49 0 623 0
30MAR26 80.00 P 0.00 0.00 0.00 9.87 -0.82 49 0 1,021 0
30MAR26 82.50 P 0.00 0.00 0.00 11.36 -0.83 49 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 12.89 -0.97 49 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 14.58 -1.32 49 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 16.39 -0.57 50 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 18.27 -1.38 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 20.15 -1.49 51 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 22.17 -1.52 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 24.19 -1.59 51 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 26.25 -1.56 51 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 28.34 -1.83 51 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 30.49 -1.79 51 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 32.68 -1.91 51 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.91 -1.72 51 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 37.17 -1.96 52 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 39.47 -1.94 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.86 -1.92 52 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 44.16 -1.99 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.58 -1.99 53 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 48.93 -1.98 52 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 51.32 -2.09 52 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 53.92 -1.97 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.21 -2.00 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.62 -2.17 51 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.14 -1.93 53 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 63.82 -1.73 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 66.31 -1.34 61 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.88 -1.27 63 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.16 -2.08 59 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 73.60 -1.55 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 76.13 -1.85 60 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.60 -1.55 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.20 -1.99 66 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 83.60 -1.55 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 86.10 -1.55 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.60 -1.98 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 91.10 -1.55 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.60 -1.55 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 96.10 -1.55 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.60 -1.55 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 101.10 -1.55 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.60 -1.55 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 106.10 -1.55 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 108.60 -1.55 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 111.10 -1.55 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 113.60 -1.55 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.10 -1.55 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.79 -1.81 84 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.10 -1.68 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.10 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 -0.10 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 -0.11 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.12 -0.11 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.25 -0.15 50 0 0 0
29JUN26 50.00 P 1.57 1.57 1.57 1.42 -0.15 50 10 15 +10
29JUN26 52.50 P 0.00 0.00 0.00 1.85 -0.18 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.40 -0.20 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 2.97 -0.24 50 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.61 -0.29 49 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 4.34 -0.36 49 0 140 0
29JUN26 65.00 P 0.00 0.00 0.00 5.39 -0.20 50 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 6.12 -0.48 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 7.16 -0.52 49 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 8.29 -0.58 49 0 73 0
29JUN26 75.00 P 0.00 0.00 0.00 9.87 -0.28 50 0 3,118 0
29JUN26 77.50 P 0.00 0.00 0.00 10.81 -0.70 49 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 12.20 -0.75 49 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 13.67 -0.48 49 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 14.85 -1.42 48 0 173 0
29JUN26 87.50 P 0.00 0.00 0.00 16.81 -0.95 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.41 -1.16 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 20.30 -1.50 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.26 -1.18 50 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 23.93 -1.33 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 26.01 -1.25 50 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 28.08 -1.17 51 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 29.99 -1.61 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 32.03 -1.33 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 34.09 -1.72 50 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 36.35 -1.42 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.50 -1.13 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.69 -1.80 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.74 -1.95 50 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 45.14 -1.94 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.38 -1.75 51 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.77 -1.83 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.05 -1.90 51 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 54.36 -1.94 51 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 56.69 -1.52 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.09 -1.70 51 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.48 -1.59 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.89 -2.05 51 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 66.31 -1.64 51 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.88 -1.93 54 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 71.16 -2.08 51 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 73.60 -1.82 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.36 -1.66 57 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 78.60 -1.82 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.38 -1.81 59 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 83.60 -1.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.10 -1.55 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.60 -1.98 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.10 -1.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.60 -1.55 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.10 -1.55 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.60 -1.55 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.10 -1.55 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.60 -1.55 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.10 -1.55 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.60 -1.55 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.10 -1.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.60 -1.55 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.10 -1.55 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.79 -1.81 72 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.10 -1.68 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.04 49 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 -0.05 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.13 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 -0.08 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.84 -0.14 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.01 -0.11 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.29 -0.12 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 2.87 -0.13 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.16 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.16 -0.19 49 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 4.89 -0.37 49 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 5.74 -0.28 49 0 35 0
29SEP26 65.00 P 6.75 6.75 6.75 6.67 -0.32 49 3 46 0
29SEP26 67.50 P 0.00 0.00 0.00 7.68 -0.37 49 0 18 0
29SEP26 70.00 P 8.73 8.73 8.73 9.17 -0.16 50 15 291 +15
29SEP26 72.50 P 9.91 9.91 9.91 9.98 -0.47 49 15 134 +15
29SEP26 75.00 P 0.00 0.00 0.00 11.71 -0.06 50 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 13.05 -0.10 50 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 14.02 -0.61 49 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 15.51 -1.03 49 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 17.09 -0.81 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.72 -0.71 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.39 -0.78 49 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 22.24 -0.84 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.94 -0.92 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.84 -0.96 50 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 27.72 -0.97 50 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 29.58 -1.07 50 0 515 0
29SEP26 105.00 P 0.00 0.00 0.00 31.62 -1.10 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 33.79 -0.91 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.62 -1.23 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.58 -1.37 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.84 -1.10 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.96 -0.69 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.01 -1.59 50 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 46.24 -0.84 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.46 -1.47 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 50.31 -1.71 49 0 0 0
TOTAL PUT 2,019 152,861 +969
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$ 11.27
27NOV25 7.75 C 0.00 0.00 0.00 3.57 +0.14 92 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.32 +0.14 85 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.07 +0.05 78 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.79 +0.11 49 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.58 +0.11 69 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.36 +0.11 71 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.09 +0.10 59 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.80 +0.05 38 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.60 +0.10 49 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.33 +0.07 38 0 10 0
27NOV25 10.50 C 0.00 0.00 0.00 0.90 +0.05 37 0 359 0
27NOV25 11.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 858 0
27NOV25 11.50 C 0.32 0.33 0.32 0.32 +0.04 38 17 814 -2
27NOV25 12.00 C 0.18 0.18 0.18 0.16 +0.02 38 2 580 0
27NOV25 12.50 C 0.00 0.00 0.00 0.07 0.00 38 0 879 0
27NOV25 13.00 C 0.00 0.00 0.00 0.03 0.00 38 0 426 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
27NOV25 14.50 C 0.01 0.01 0.01 0.01 0.00 50 1 196 -1
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 76 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.33 +0.16 132 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.09 +0.08 128 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.82 +0.15 114 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.57 +0.13 107 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.83 +0.17 92 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.52 +0.10 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.57 +0.12 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.32 +0.14 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.07 +0.05 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.79 +0.11 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.62 +0.13 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.36 +0.11 49 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 2.09 +0.10 41 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.89 +0.09 43 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.68 +0.18 43 0 37 0
30DEC25 10.00 C 0.00 0.00 0.00 1.42 +0.09 37 0 96 0
30DEC25 10.50 C 0.00 0.00 0.00 1.06 +0.05 37 0 454 0
30DEC25 11.00 C 0.00 0.00 0.00 0.75 +0.02 36 0 544 0
30DEC25 11.50 C 0.51 0.51 0.51 0.52 +0.01 37 5 919 0
30DEC25 12.00 C 0.33 0.36 0.33 0.36 +0.02 37 51 4,502 -19
30DEC25 12.50 C 0.24 0.24 0.24 0.23 +0.01 37 5 411 0
30DEC25 13.00 C 0.14 0.16 0.14 0.15 +0.01 38 74 1,320 +26
30DEC25 13.50 C 0.11 0.12 0.11 0.09 +0.01 38 110 1,142 -10
30DEC25 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 876 0
30DEC25 14.50 C 0.05 0.05 0.05 0.03 0.00 38 6 334 +6
30DEC25 15.00 C 0.03 0.03 0.03 0.02 0.00 39 1 313 +1
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 3.10 +0.08 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.86 +0.07 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.62 +0.13 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.40 +0.15 42 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 2.18 +0.15 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.97 +0.13 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.59 +0.15 40 0 0 0
29JAN26 10.50 C 1.16 1.17 1.16 1.19 +0.02 36 17 24 +17
29JAN26 11.00 C 0.00 0.00 0.00 0.92 +0.03 36 0 35 0
29JAN26 11.50 C 0.00 0.00 0.00 0.69 +0.02 36 0 58 0
29JAN26 12.00 C 0.50 0.50 0.50 0.52 +0.02 37 2 290 +1
29JAN26 12.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 359 0
29JAN26 13.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 149 0
29JAN26 13.50 C 0.00 0.00 0.00 0.18 0.00 37 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.13 0.00 38 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 143 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.10 - 40 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.90 +0.07 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.67 +0.16 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.27 +0.18 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.97 +0.09 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.82 +0.02 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 +0.05 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.52 +0.05 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.33 +0.14 79 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.09 +0.08 76 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.82 +0.15 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.57 +0.13 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.83 +0.12 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.54 +0.07 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.32 +0.09 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.09 +0.09 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.85 +0.09 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.61 +0.08 40 0 45 0
30MAR26 8.00 C 3.40 3.40 3.40 3.34 +0.04 34 1 138 +1
30MAR26 8.25 C 0.00 0.00 0.00 3.15 +0.07 38 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.90 +0.03 35 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.72 +0.06 38 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.46 +0.01 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.32 +0.07 37 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 2.09 +0.03 35 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.96 +0.14 37 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.80 +0.16 38 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.48 +0.05 37 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 +0.11 37 0 61 0
30MAR26 11.50 C 0.97 0.97 0.97 1.00 +0.09 38 2 1,845 +2
30MAR26 12.00 C 0.00 0.00 0.00 0.80 +0.05 38 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.63 +0.04 37 0 904 0
30MAR26 13.00 C 0.52 0.52 0.52 0.51 +0.05 38 20 235 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 +0.04 38 0 259 0
30MAR26 14.00 C 0.34 0.34 0.34 0.31 +0.04 38 1 590 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.67 +0.09 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.44 +0.10 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.21 +0.09 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.98 +0.10 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.78 +0.08 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.56 +0.07 40 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.32 +0.03 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.14 +0.08 38 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.95 +0.11 38 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.76 +0.09 38 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.56 +0.05 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.40 +0.06 37 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 +0.04 37 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.12 37 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 +0.09 37 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 +0.05 37 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 +0.10 36 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.03 36 0 203 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 +0.05 37 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.06 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 +0.05 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.04 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.62 +0.08 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.42 +0.08 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.24 +0.07 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 +0.07 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 +0.06 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 +0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 +0.05 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 +0.05 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.02 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 +0.04 37 0 15 0
29SEP26 11.50 C 1.65 1.65 1.45 1.60 +0.04 37 5,002 5,017 +5,001
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.03 37 0 10,762 0
29SEP26 12.50 C 0.00 0.00 0.00 1.23 +0.02 37 0 43 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 +0.01 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.02 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 0.00 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +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 5,317 71,299 +5,022
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 376 0
27NOV25 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 370 0
27NOV25 10.00 P 0.07 0.07 0.07 0.05 -0.02 38 2 571 +2
27NOV25 10.50 P 0.14 0.14 0.14 0.13 -0.04 36 1 974 +1
27NOV25 11.00 P 0.28 0.28 0.28 0.29 -0.06 36 5 1,562 0
27NOV25 11.50 P 0.54 0.54 0.54 0.55 -0.08 35 5 1,273 +5
27NOV25 12.00 P 0.91 0.91 0.91 0.90 -0.09 33 2 4,197 +2
27NOV25 12.50 P 0.00 0.00 0.00 1.31 -0.10 27 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 1.80 -0.06 30 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.30 -0.08 37 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.32 -0.08 61 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.79 -0.11 42 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.74 -0.16 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.34 -0.07 94 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.74 -0.16 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5,903 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 224 0
30DEC25 9.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 5,082 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 336 0
30DEC25 10.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 348 0
30DEC25 10.50 P 0.30 0.30 0.30 0.31 -0.05 36 50 1,026 +50
30DEC25 11.00 P 0.52 0.52 0.52 0.51 -0.06 36 10 712 0
30DEC25 11.50 P 0.00 0.00 0.00 0.80 -0.05 37 0 3,689 0
30DEC25 12.00 P 0.00 0.00 0.00 1.12 -0.12 37 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.54 -0.10 40 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 1.97 -0.10 42 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.39 0.00 41 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 2.79 -0.14 0 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.39 -0.13 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.79 -0.11 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.31 -0.18 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.81 -0.11 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.34 -0.07 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.84 -0.06 65 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.25 -0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.79 -0.05 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.29 -0.07 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.79 -0.12 61 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.28 -0.13 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.78 -0.06 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 56 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 7 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 8 0
29JAN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 17 0
29JAN26 9.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 132 0
29JAN26 9.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 280 0
29JAN26 9.75 P 0.00 0.00 0.00 0.22 -0.04 37 0 84 0
29JAN26 10.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 174 0
29JAN26 10.50 P 0.00 0.00 0.00 0.44 -0.06 36 0 355 0
29JAN26 11.00 P 0.68 0.68 0.67 0.66 -0.06 36 4 286 0
29JAN26 11.50 P 0.00 0.00 0.00 0.94 -0.08 37 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.25 -0.08 37 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.65 -0.03 39 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.05 -0.02 40 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.40 -0.15 35 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.85 -0.08 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.44 -0.08 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.80 -0.10 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.38 -0.14 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.81 -0.11 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.34 -0.16 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.84 -0.07 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 - 38 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 22 0
26FEB26 9.25 P 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 35 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 -0.03 37 0 14 0
26FEB26 10.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 85 0
26FEB26 10.50 P 0.00 0.00 0.00 0.56 -0.03 37 0 204 0
26FEB26 11.00 P 0.84 0.84 0.84 0.79 -0.04 37 15 15 +15
26FEB26 11.50 P 0.00 0.00 0.00 1.06 -0.02 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.36 -0.07 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.54 -0.10 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.88 -0.19 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.48 -0.04 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.82 -0.08 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.38 -0.14 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.81 -0.20 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 38 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 39 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 38 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 0.00 38 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.01 37 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 0.00 38 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 200 0
30MAR26 9.50 P 0.33 0.33 0.33 0.33 -0.01 38 8 311 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.39 -0.03 37 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 -0.03 37 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 -0.05 37 0 151 0
30MAR26 11.00 P 0.00 0.00 0.00 0.88 -0.05 37 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.16 -0.04 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 1.47 -0.07 37 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 1.86 -0.03 39 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.19 -0.09 38 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.60 -0.08 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.01 -0.09 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.48 -0.07 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.92 -0.09 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.38 -0.14 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.84 -0.17 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.34 -0.16 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.84 -0.08 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 38 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 0.00 37 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 162 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.01 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.03 36 0 45 0
29JUN26 9.50 P 0.50 0.50 0.50 0.49 -0.04 36 10 51 +10
29JUN26 9.75 P 0.00 0.00 0.00 0.57 -0.04 36 0 109 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 -0.06 36 0 47 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 -0.08 36 0 135 0
29JUN26 11.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 -0.06 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 -0.04 37 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.03 -0.08 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.40 -0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 -0.08 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.19 -0.09 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.60 -0.09 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.11 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.47 -0.12 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.93 -0.08 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 -0.10 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.87 -0.12 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.03 39 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.04 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 -0.04 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.05 39 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.73 -0.05 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.05 39 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 -0.06 39 0 7 0
29SEP26 11.00 P 1.46 1.46 1.46 1.40 -0.08 39 5 7,506 +5
29SEP26 11.50 P 1.62 1.62 1.62 1.69 -0.08 39 5,000 8,080 +5,000
29SEP26 12.00 P 0.00 0.00 0.00 1.99 -0.09 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 -0.09 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 -0.10 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 -0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 -0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.11 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.11 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.70 -0.11 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.15 -0.11 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 -0.11 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.04 -0.12 44 0 0 0
TOTAL PUT 5,117 69,786 +5,092
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$ 17.10
27NOV25 12.00 C 0.00 0.00 0.00 5.12 +0.15 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.62 +0.15 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.13 +0.15 46 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.63 +0.15 39 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.13 +0.14 31 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.16 +0.13 34 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 1.74 +0.20 38 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.30 +0.14 35 0 466 0
27NOV25 16.50 C 0.88 0.88 0.88 0.87 +0.05 30 15 600 -5
27NOV25 17.00 C 0.57 0.60 0.57 0.58 +0.02 31 10 4,479 +8
27NOV25 17.50 C 0.38 0.39 0.36 0.38 +0.02 32 330 728 -75
27NOV25 18.00 C 0.22 0.24 0.21 0.22 -0.01 32 63 1,103 +49
27NOV25 18.50 C 0.13 0.15 0.13 0.12 -0.01 32 230 978 -15
27NOV25 19.00 C 0.08 0.09 0.08 0.06 -0.01 32 115 401 -115
27NOV25 19.50 C 0.05 0.05 0.05 0.03 -0.01 32 71 392 -7
27NOV25 20.00 C 0.03 0.04 0.03 0.02 0.00 35 215 1,227 -120
27NOV25 21.00 C 0.02 0.02 0.02 0.01 0.00 39 30 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 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 78 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.39 +0.10 0 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.75 +0.25 80 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.25 +0.23 73 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.28 +0.24 52 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.69 +0.02 32 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.32 +0.29 44 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.77 +0.03 34 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.33 +0.16 33 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.99 +0.16 36 0 42 0
30DEC25 16.00 C 0.00 0.00 0.00 1.56 +0.09 33 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.23 +0.07 32 0 1,099 0
30DEC25 17.00 C 0.97 0.97 0.97 0.95 +0.03 32 10 3,431 0
30DEC25 17.50 C 0.73 0.74 0.73 0.74 +0.02 33 289 720 -36
30DEC25 18.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 1,279 0
30DEC25 18.50 C 0.41 0.42 0.41 0.41 0.00 33 9 200 +9
30DEC25 19.00 C 0.32 0.32 0.32 0.29 -0.01 33 10 811 +10
30DEC25 19.50 C 0.00 0.00 0.00 0.21 0.00 33 0 1,201 0
30DEC25 20.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 1,363 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 0.00 34 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 51 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.28 +0.06 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.32 +0.08 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.47 -0.04 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.13 +0.07 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.88 +0.15 36 0 150 0
29JAN26 16.50 C 1.51 1.51 1.51 1.50 +0.07 34 15 134 +15
29JAN26 17.00 C 0.00 0.00 0.00 1.24 +0.05 34 0 43 0
29JAN26 17.50 C 0.00 0.00 0.00 1.02 +0.04 34 0 115 0
29JAN26 18.00 C 0.00 0.00 0.00 0.84 +0.03 35 0 50 0
29JAN26 18.50 C 0.68 0.68 0.68 0.68 +0.02 35 3 30 0
29JAN26 19.00 C 0.00 0.00 0.00 0.54 +0.02 35 0 211 0
29JAN26 19.50 C 0.00 0.00 0.00 0.42 +0.01 35 2,500 2,590 +2,500
29JAN26 20.00 C 0.00 0.00 0.00 0.32 0.00 35 0 101 0
29JAN26 21.00 C 0.00 0.00 0.00 0.19 0.00 35 0 21 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 0.00 35 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 0.00 35 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 0.00 36 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 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.26 +0.05 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.34 +0.12 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.89 +0.20 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.40 +0.12 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.98 -0.07 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.66 +0.08 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.31 +0.07 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.00 +0.10 34 0 15 0
26FEB26 16.50 C 1.72 1.72 1.72 1.70 +0.06 34 15 115 +15
26FEB26 17.00 C 1.45 1.45 1.45 1.45 +0.07 34 15 115 +15
26FEB26 17.50 C 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.05 +0.05 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.89 +0.05 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.49 +0.12 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.25 +0.11 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.81 +0.17 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.28 +0.11 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.83 +0.13 39 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.27 +0.05 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.89 +0.12 36 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.46 +0.12 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.02 +0.11 36 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.63 +0.14 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.24 +0.11 36 0 312 0
30MAR26 15.00 C 0.00 0.00 0.00 2.82 +0.04 34 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.49 +0.04 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.26 +0.09 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.96 +0.06 36 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.74 +0.05 36 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.51 +0.04 36 0 0 0
30MAR26 18.00 C 1.35 1.35 1.35 1.34 +0.06 37 12 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.15 +0.03 37 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.99 +0.03 37 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 0.84 +0.02 37 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.71 +0.01 37 0 527 0
30MAR26 21.00 C 0.62 0.62 0.62 0.51 +0.01 37 100 610 +100
30MAR26 22.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 0.00 37 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 0.00 36 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 0.00 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 0.00 37 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 0.00 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.90 +0.10 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.43 +0.09 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.02 +0.13 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.54 +0.08 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.14 +0.15 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.74 +0.11 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 +0.08 37 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.88 +0.02 34 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.63 +0.10 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.28 +0.07 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.99 +0.06 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.67 +0.01 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 +0.02 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.23 +0.06 37 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.03 +0.07 38 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 +0.05 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 +0.05 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.51 +0.05 39 0 201 0
29JUN26 19.50 C 0.00 0.00 0.00 1.36 +0.05 39 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.21 +0.04 38 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 +0.03 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.70 +0.06 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 +0.20 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.89 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.55 +0.05 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 +0.02 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 +0.05 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 +0.05 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 +0.06 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 +0.06 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.62 +0.04 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 +0.04 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.23 +0.05 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.11 +0.04 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 -0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 +0.02 38 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 -0.02 38 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.04 40 0 26 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 0.00 39 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 0.00 39 0 52 0
TOTAL CALL 4,057 56,641 +2,348
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 535 0
27NOV25 16.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 3,800 0
27NOV25 16.50 P 0.32 0.32 0.27 0.27 -0.09 32 56 801 +32
27NOV25 17.00 P 0.56 0.56 0.47 0.48 -0.11 33 515 3,146 +246
27NOV25 17.50 P 0.82 0.82 0.82 0.76 -0.14 33 60 1,192 0
27NOV25 18.00 P 0.00 0.00 0.00 1.12 -0.15 34 0 478 0
27NOV25 18.50 P 0.00 0.00 0.00 1.44 -0.24 26 0 492 0
27NOV25 19.00 P 0.00 0.00 0.00 1.97 -0.17 37 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.45 -0.18 40 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.93 -0.16 42 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.92 -0.14 50 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.90 -0.25 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.97 -0.09 79 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.91 -0.24 78 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.91 -0.15 84 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.91 -0.15 90 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.08 -0.15 137 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.90 -0.23 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 657 0
30DEC25 14.50 P 0.11 0.11 0.11 0.09 -0.03 33 45 2,099 0
30DEC25 15.00 P 0.18 0.18 0.18 0.16 -0.05 34 8 2,780 0
30DEC25 15.50 P 0.26 0.26 0.25 0.26 -0.06 33 48 1,065 +8
30DEC25 16.00 P 0.00 0.00 0.00 0.39 -0.08 33 0 893 0
30DEC25 16.50 P 0.00 0.00 0.00 0.57 -0.09 33 0 4,182 0
30DEC25 17.00 P 0.88 0.88 0.88 0.80 -0.11 33 70 1,788 0
30DEC25 17.50 P 1.15 1.15 1.15 1.08 -0.12 34 15 926 +15
30DEC25 18.00 P 0.00 0.00 0.00 1.41 -0.12 35 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.67 -0.25 31 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 2.07 -0.25 31 0 197 0
30DEC25 19.50 P 2.63 2.63 2.63 2.47 -0.27 29 8 42 +8
30DEC25 20.00 P 0.00 0.00 0.00 3.03 -0.18 37 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 4.03 -0.09 45 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.05 -0.10 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.97 -0.11 52 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.93 -0.22 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.92 -0.23 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.07 +0.01 79 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.08 +0.01 85 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.08 -0.15 90 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.90 -0.23 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.44 -0.06 35 0 116 0
29JAN26 16.00 P 0.62 0.62 0.62 0.60 -0.07 35 2,504 2,719 +2,500
29JAN26 16.50 P 0.00 0.00 0.00 0.80 -0.09 35 0 306 0
29JAN26 17.00 P 1.08 1.08 1.08 1.04 -0.10 35 70 300 +70
29JAN26 17.50 P 0.00 0.00 0.00 1.32 -0.11 35 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.64 -0.12 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.97 -0.15 36 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.27 -0.14 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.76 -0.14 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.18 -0.15 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.10 -0.14 41 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.07 -0.08 45 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.97 -0.14 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.93 -0.22 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.94 -0.21 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.07 -0.01 65 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.31 -0.04 35 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.57 -0.06 35 0 15 0
26FEB26 16.00 P 0.80 0.80 0.80 0.75 -0.06 35 75 90 +75
26FEB26 16.50 P 0.00 0.00 0.00 0.96 -0.08 35 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 1.21 -0.08 35 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.49 -0.09 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 -0.11 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.15 -0.10 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.52 -0.10 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.89 -0.13 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.31 -0.12 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.15 -0.15 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.07 -0.09 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.97 -0.15 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 -0.01 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.34 -0.03 36 0 44 0
30MAR26 14.50 P 0.50 0.50 0.50 0.45 -0.05 36 24 595 -24
30MAR26 15.00 P 0.00 0.00 0.00 0.60 -0.04 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.75 -0.07 36 0 474 0
30MAR26 16.00 P 1.02 1.02 1.02 0.95 -0.07 36 75 5,330 +75
30MAR26 16.50 P 1.18 1.18 1.18 1.18 -0.08 36 10 81 0
30MAR26 17.00 P 0.00 0.00 0.00 1.43 -0.06 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.68 -0.13 36 0 584 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 -0.10 37 0 8,963 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.11 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.70 -0.13 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.09 -0.12 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.48 -0.12 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.29 -0.16 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.17 -0.16 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.15 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.08 -0.10 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.01 -0.14 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.07 -0.04 53 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.08 +0.01 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.08 -0.15 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.90 -0.23 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.03 37 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.03 37 0 61 0
29JUN26 14.50 P 0.80 0.80 0.80 0.81 -0.04 37 80 106 +80
29JUN26 15.00 P 0.00 0.00 0.00 0.98 -0.05 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.17 -0.06 37 0 99 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.08 37 0 1,775 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 -0.07 37 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 -0.09 38 0 482 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 -0.08 38 0 166 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 -0.07 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.84 -0.08 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 -0.10 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.52 -0.09 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 -0.10 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.66 -0.12 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 -0.12 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 -0.06 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 -0.12 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.12 -0.20 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.07 -0.10 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.08 -0.06 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.08 -0.15 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.97 -0.16 47 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.05 39 0 19 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 -0.04 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.05 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 -0.07 40 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 -0.02 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 -0.07 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 -0.08 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.09 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 -0.09 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 -0.09 40 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.29 -0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 -0.10 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.10 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 -0.11 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 -0.12 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 -0.12 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 -0.13 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 -0.11 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 -0.12 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.36 -0.09 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.29 -0.08 47 0 0 0
TOTAL PUT 3,663 62,831 +3,085
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$ 41.28
27NOV25 31.00 C 0.00 0.00 0.00 10.34 +0.18 70 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.60 +0.44 96 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.34 +0.18 56 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.32 +0.16 34 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.34 +0.18 43 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.48 +0.31 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.34 +0.21 30 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.38 +0.21 29 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.41 +0.15 25 0 51 0
27NOV25 40.00 C 1.51 1.51 1.51 1.45 +0.11 19 12 477 0
27NOV25 41.00 C 0.91 0.91 0.91 0.69 +0.06 17 11 1,381 -9
27NOV25 42.00 C 0.51 0.52 0.48 0.24 +0.02 17 52 844 -4
27NOV25 43.00 C 0.23 0.25 0.23 0.06 0.00 17 58 1,200 -10
27NOV25 44.00 C 0.11 0.11 0.11 0.01 -0.01 16 7 452 0
27NOV25 45.00 C 0.04 0.05 0.04 0.01 0.00 21 10 497 +10
27NOV25 46.00 C 0.03 0.03 0.03 0.01 0.00 24 10 474 +10
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 35 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.32 +0.18 102 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.33 +0.18 100 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.31 +0.16 79 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.32 +0.20 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.33 +0.18 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.34 +0.19 77 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.31 +0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.35 +0.01 67 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.34 +0.18 60 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 10.34 +0.18 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.60 +0.43 69 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.35 +0.19 46 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.34 +0.18 39 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.36 +0.17 37 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.48 +0.31 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.45 +0.30 33 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.43 +0.15 27 0 138 0
30DEC25 39.00 C 0.00 0.00 0.00 2.48 +0.13 23 0 251 0
30DEC25 40.00 C 0.00 0.00 0.00 1.65 +0.08 21 0 298 0
30DEC25 41.00 C 1.00 1.00 1.00 1.03 +0.05 20 21 402 0
30DEC25 42.00 C 0.67 0.67 0.67 0.61 +0.02 20 10 328 +10
30DEC25 43.00 C 0.38 0.40 0.38 0.36 +0.01 20 30 950 -15
30DEC25 44.00 C 0.00 0.00 0.00 0.20 0.00 20 0 230 0
30DEC25 45.00 C 0.00 0.00 0.00 0.11 0.00 20 0 305 0
30DEC25 46.00 C 0.08 0.08 0.08 0.06 0.00 20 7 797 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 0.00 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 10.43 +0.27 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.60 +0.43 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.35 +0.01 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.34 +0.18 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.36 +0.17 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.48 +0.28 34 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.46 +0.24 28 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.45 +0.16 23 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.48 +0.05 19 0 65 0
29JAN26 40.00 C 1.80 1.80 1.80 1.79 +0.07 20 35 557 +35
29JAN26 41.00 C 0.00 0.00 0.00 1.23 +0.04 19 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 59 0
29JAN26 43.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 463 0
29JAN26 44.00 C 0.39 0.40 0.39 0.36 0.00 19 100 140 0
29JAN26 45.00 C 0.27 0.27 0.27 0.23 0.00 19 20 139 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 0.00 19 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 19 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 10.43 +0.25 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.60 +0.43 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.57 +0.17 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.34 -0.04 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.36 +0.01 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.48 +0.28 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.46 +0.24 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.49 +0.20 21 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.65 +0.10 20 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.98 +0.07 19 0 40 0
26FEB26 41.00 C 1.42 1.42 1.42 1.47 +0.05 19 2 42 +2
26FEB26 42.00 C 0.00 0.00 0.00 1.08 +0.04 19 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.78 +0.03 19 0 0 0
26FEB26 44.00 C 0.57 0.57 0.57 0.55 +0.03 19 50 65 +50
26FEB26 45.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 16 0
26FEB26 46.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 0.00 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 17.31 -0.07 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.33 -0.09 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.33 -0.09 56 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.35 -0.09 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.31 -0.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.35 -0.08 45 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.35 +0.15 42 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.43 +0.05 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.60 +0.23 44 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.57 +0.17 39 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.39 +0.01 30 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.37 +0.02 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.48 +0.16 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.50 +0.21 23 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.56 +0.19 20 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.86 +0.11 20 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.17 +0.06 19 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.72 +0.07 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.32 +0.06 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.03 +0.05 19 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 +0.04 19 0 1,915 0
30MAR26 45.00 C 0.00 0.00 0.00 0.56 +0.03 19 0 330 0
30MAR26 46.00 C 0.53 0.53 0.53 0.41 +0.03 19 45 67 +45
30MAR26 47.00 C 0.40 0.40 0.40 0.29 +0.02 19 114 179 +114
30MAR26 48.00 C 0.31 0.33 0.31 0.20 +0.01 19 209 541 +209
30MAR26 49.00 C 0.25 0.25 0.25 0.14 +0.01 19 30 33 +30
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 10.43 +0.05 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.60 +0.23 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.57 +0.17 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.41 +0.03 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.46 +0.11 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.57 +0.03 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.85 +0.16 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.24 +0.16 21 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.67 +0.04 21 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.24 +0.14 22 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.78 +0.15 22 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.29 +0.07 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 +0.12 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 +0.11 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 +0.10 21 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 1.10 +0.09 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 +0.08 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 +0.07 21 0 62 0
29JUN26 49.00 C 0.51 0.53 0.51 0.60 +0.07 21 73 92 +63
29JUN26 50.00 C 0.00 0.00 0.00 0.49 +0.06 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 +0.04 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.43 +0.05 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.60 +0.23 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.57 +0.17 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.41 +0.03 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.65 +0.15 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.94 +0.13 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 +0.13 20 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 +0.14 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.24 +0.25 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 +0.11 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.22 +0.11 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.79 +0.10 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 +0.17 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 +0.08 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.07 20 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.44 +0.07 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.21 +0.06 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 +0.06 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 +0.05 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 +0.05 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 +0.04 20 0 7 0
TOTAL CALL 906 18,012 +540
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 447 0
27NOV25 38.00 P 0.06 0.06 0.06 0.07 -0.03 16 6 569 -4
27NOV25 39.00 P 0.15 0.15 0.15 0.24 -0.07 16 6 733 0
27NOV25 40.00 P 0.33 0.34 0.31 0.62 -0.10 16 221 768 -36
27NOV25 41.00 P 0.73 0.73 0.69 1.22 -0.13 15 41 553 +40
27NOV25 42.00 P 1.32 1.32 1.23 2.02 -0.15 12 14 461 +1
27NOV25 43.00 P 0.00 0.00 0.00 2.93 -0.15 0 0 333 0
27NOV25 44.00 P 0.00 0.00 0.00 3.88 -0.28 0 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.99 +0.03 0 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 6.99 +0.06 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.99 +0.09 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.72 -0.15 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.69 -0.15 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.49 +0.23 42 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.98 +0.30 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.48 +0.37 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.98 +0.45 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 223 0
30DEC25 32.00 P 0.01 0.01 0.01 0.01 0.00 24 51 121 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 0.02 -0.01 20 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 377 0
30DEC25 37.00 P 0.00 0.00 0.00 0.22 -0.04 20 10 575 -10
30DEC25 38.00 P 0.34 0.35 0.34 0.42 -0.06 20 30 729 +10
30DEC25 39.00 P 0.64 0.64 0.64 0.72 -0.09 19 14 969 +9
30DEC25 40.00 P 1.06 1.06 1.05 1.14 -0.11 19 9 1,210 +9
30DEC25 41.00 P 1.64 1.64 1.60 1.70 -0.12 19 3 247 +1
30DEC25 42.00 P 0.00 0.00 0.00 2.36 -0.14 18 0 74 0
30DEC25 43.00 P 0.00 0.00 0.00 3.14 -0.14 17 0 172 0
30DEC25 44.00 P 0.00 0.00 0.00 4.02 -0.23 15 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 4.89 -0.30 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.99 -0.16 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.99 -0.16 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 9.15 +0.04 37 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 10.03 -0.08 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.49 -0.08 31 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.98 -0.11 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.48 -0.10 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.98 -0.09 43 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 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 143 0
29JAN26 37.00 P 0.31 0.31 0.31 0.34 -0.05 19 1 173 +1
29JAN26 38.00 P 0.00 0.00 0.00 0.57 -0.07 19 0 350 0
29JAN26 39.00 P 0.00 0.00 0.00 0.90 -0.08 18 0 102 0
29JAN26 40.00 P 1.27 1.27 1.27 1.32 -0.11 18 23 282 +3
29JAN26 41.00 P 1.91 1.91 1.84 1.87 -0.11 18 7 11 +7
29JAN26 42.00 P 0.00 0.00 0.00 2.53 -0.10 18 0 12 0
29JAN26 43.00 P 0.00 0.00 0.00 3.29 -0.11 18 0 35 0
29JAN26 44.00 P 0.00 0.00 0.00 4.14 -0.18 18 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.00 -0.22 14 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.99 -0.17 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.99 -0.16 17 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.15 +0.04 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.03 -0.09 28 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 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 35 0
26FEB26 38.00 P 0.00 0.00 0.00 0.72 -0.06 18 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 1.06 -0.07 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.49 -0.09 18 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 2.02 -0.11 18 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.67 -0.10 18 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.41 -0.11 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.19 -0.29 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.00 -0.22 13 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.99 -0.25 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.02 -0.26 19 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.99 -0.16 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.15 +0.04 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.03 -0.09 26 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 30 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 0.00 19 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 0.00 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 70 0
30MAR26 35.00 P 0.27 0.27 0.27 0.25 -0.03 19 50 162 +50
30MAR26 36.00 P 0.41 0.41 0.41 0.40 -0.02 19 40 237 +40
30MAR26 37.00 P 0.66 0.66 0.66 0.62 -0.02 19 50 162 +50
30MAR26 38.00 P 0.87 0.87 0.87 0.91 -0.02 19 30 182 +30
30MAR26 39.00 P 0.00 0.00 0.00 1.27 -0.03 19 0 260 0
30MAR26 40.00 P 1.70 1.70 1.70 1.73 -0.07 19 2 151 +2
30MAR26 41.00 P 0.00 0.00 0.00 2.27 -0.09 19 0 15 0
30MAR26 42.00 P 2.53 2.53 2.53 2.90 -0.09 19 1 48 +1
30MAR26 43.00 P 0.00 0.00 0.00 3.60 -0.21 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.39 -0.09 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 5.23 +0.01 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 6.11 -0.13 19 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 7.03 -0.35 18 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.99 -0.19 16 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 9.15 +0.04 26 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.03 -0.09 24 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.49 -0.08 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.98 -0.11 25 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.48 -0.10 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.98 -0.11 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 177 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 0.00 22 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.97 0.00 22 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.28 +0.02 22 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.65 0.00 22 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 2.01 -0.01 22 0 5 0
29JUN26 40.00 P 2.64 2.64 2.64 2.47 -0.02 22 45 158 +23
29JUN26 41.00 P 0.00 0.00 0.00 3.10 -0.02 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.70 -0.04 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.36 -0.05 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 5.08 -0.06 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.85 -0.07 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.67 -0.09 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.54 -0.10 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.44 -0.12 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.38 -0.13 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.35 -0.14 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.72 -0.12 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.19 -0.05 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.49 -0.15 28 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.98 -0.11 30 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 0.33 -0.01 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 -0.01 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 -0.02 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 -0.02 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 -0.03 21 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 2.16 -0.04 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.62 -0.04 20 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 3.15 -0.04 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.06 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.47 -0.07 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.18 -0.08 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.93 -0.09 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 -0.11 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.58 -0.12 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.47 -0.13 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.40 -0.14 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.36 -0.15 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.86 -0.05 28 0 0 0
TOTAL PUT 654 18,747 +227
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$ 87.05
27NOV25 52.50 C 0.00 0.00 0.00 34.66 +2.60 68 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.13 +2.56 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 29.67 +2.60 56 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 27.17 +2.59 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 24.68 +2.60 45 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.12 +2.53 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.69 +2.60 35 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.18 +2.58 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.70 +2.58 25 0 0 0
27NOV25 75.00 C 10.42 11.80 10.42 12.58 +2.92 46 5 46 +5
27NOV25 77.50 C 0.00 0.00 0.00 9.83 +2.53 29 0 117 0
27NOV25 80.00 C 6.20 6.50 6.20 7.18 +2.20 0 3 423 -3
27NOV25 82.50 C 0.00 0.00 0.00 5.09 +1.88 22 0 116 0
27NOV25 85.00 C 2.15 2.62 2.15 3.42 +1.55 25 9 387 0
27NOV25 87.50 C 1.30 1.96 1.30 1.96 +0.94 25 56 286 +23
27NOV25 90.00 C 0.78 1.10 0.78 1.11 +0.63 26 197 629 +123
27NOV25 92.50 C 0.35 0.44 0.35 0.53 +0.33 26 75 386 +45
27NOV25 95.00 C 0.24 0.28 0.24 0.22 +0.14 25 100 112 +40
27NOV25 97.50 C 0.00 0.00 0.00 0.09 +0.06 26 0 74 0
27NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 41.29 +2.70 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.16 +2.64 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.60 +2.99 86 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.84 +3.30 93 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.31 +2.59 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.83 +2.60 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.34 +2.60 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.85 +2.78 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.17 +2.59 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.73 +2.61 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.39 +2.80 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.51 +3.37 50 0 1 0
30DEC25 70.00 C 16.20 16.80 16.20 17.45 +2.48 25 4 1 -3
30DEC25 72.50 C 14.28 14.28 14.28 15.48 +2.94 38 1 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.05 +2.86 33 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 10.11 +1.89 20 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.09 +1.91 23 0 99 0
30DEC25 82.50 C 0.00 0.00 0.00 6.47 +1.90 26 0 50 0
30DEC25 85.00 C 4.00 4.25 4.00 4.85 +1.55 26 12 311 -11
30DEC25 87.50 C 3.09 3.09 3.09 3.48 +1.15 26 1 107 0
30DEC25 90.00 C 1.97 2.18 1.97 2.49 +0.89 26 16 48 -15
30DEC25 92.50 C 1.49 1.54 1.49 1.71 +0.69 26 13 125 +10
30DEC25 95.00 C 1.03 1.20 1.03 1.11 +0.48 26 31 979 +4
30DEC25 97.50 C 0.00 0.00 0.00 0.70 +0.32 26 0 40 0
30DEC25 100.00 C 0.00 0.00 0.00 0.42 +0.20 26 0 61 0
30DEC25 102.50 C 0.36 0.40 0.36 0.25 +0.13 26 40 78 +15
30DEC25 105.00 C 0.23 0.30 0.23 0.14 +0.07 26 19 19 +4
30DEC25 107.50 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 40 0
29JAN26 57.50 C 0.00 0.00 0.00 30.56 +3.16 57 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.17 +2.26 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.38 +3.17 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.79 +2.67 35 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.79 +3.27 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.32 +3.06 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.48 +2.79 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.64 +2.99 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.22 +2.18 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.48 +2.19 29 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.26 +1.62 25 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 5.96 +1.61 27 0 98 0
29JAN26 87.50 C 0.00 0.00 0.00 4.62 +1.27 26 0 64 0
29JAN26 90.00 C 3.16 3.16 3.16 3.59 +1.02 27 1 49 +1
29JAN26 92.50 C 0.00 0.00 0.00 2.75 +0.86 27 0 28 0
29JAN26 95.00 C 0.00 0.00 0.00 2.02 +0.67 27 0 160 0
29JAN26 97.50 C 1.35 1.35 1.35 1.46 +0.52 27 1 234 0
29JAN26 100.00 C 0.00 0.00 0.00 1.04 +0.39 27 0 55 0
29JAN26 102.50 C 0.86 0.86 0.86 0.72 +0.28 27 15 15 +15
29JAN26 105.00 C 0.66 0.66 0.66 0.49 +0.20 27 40 40 +40
29JAN26 107.50 C 0.00 0.00 0.00 0.33 +0.14 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.17 +2.24 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.03 +3.14 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.79 +2.67 23 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.79 +3.00 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.57 +3.01 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.48 +1.50 20 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.64 +1.73 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.90 +2.19 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.64 +1.36 25 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.31 +1.63 27 0 115 0
26FEB26 85.00 C 5.97 6.20 5.97 6.59 +1.40 26 12 112 +12
26FEB26 87.50 C 5.04 5.04 5.04 5.47 +1.33 27 4 6 +4
26FEB26 90.00 C 4.05 4.16 4.05 4.42 +1.11 27 16 16 +16
26FEB26 92.50 C 0.00 0.00 0.00 3.56 +0.98 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.77 +0.81 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.12 +0.65 27 0 15 0
26FEB26 100.00 C 1.73 1.74 1.73 1.61 +0.53 27 45 45 +30
26FEB26 102.50 C 0.00 0.00 0.00 1.21 +0.42 27 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 0.89 +0.34 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.63 +0.22 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.29 +1.82 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.16 +2.07 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.60 +2.47 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.84 +2.54 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.31 +2.22 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.83 +2.37 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.43 +3.19 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.56 +2.76 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.31 +3.09 38 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.03 +2.88 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.76 +3.19 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.79 +2.38 26 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.57 +2.26 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.36 +2.18 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.05 +1.70 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.24 +1.81 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.51 +1.77 26 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 8.97 +1.56 26 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.73 +1.59 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.35 +1.30 27 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.28 +1.21 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.38 +1.01 27 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.64 +0.96 28 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 3.02 +0.90 28 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.42 +0.77 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.92 +0.64 28 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.52 +0.56 28 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 1.15 +0.42 28 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.90 +0.35 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.41 +2.19 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.43 +2.50 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.87 +2.60 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.50 +2.39 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.17 +2.58 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.88 +2.42 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.55 +2.25 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.40 +1.84 28 0 3 0
29JUN26 72.50 C 17.49 17.49 17.49 17.49 +2.74 29 1 1 +1
29JUN26 75.00 C 0.00 0.00 0.00 15.93 +2.23 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.98 +2.01 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.38 +2.53 30 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.77 +2.09 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.14 +1.52 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.97 +1.51 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.95 +1.46 29 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.91 +1.29 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.03 +1.16 29 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.25 +1.04 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.56 +0.89 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 3.00 +0.81 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.48 +0.68 28 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 2.08 +0.65 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.65 +0.49 28 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 30.87 +2.60 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.50 +2.39 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.33 +2.74 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.88 +2.42 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.84 +2.54 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.73 +2.17 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.69 +2.34 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.04 +2.34 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.41 +2.15 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.75 +1.89 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.47 +1.77 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.17 +1.87 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.16 +1.89 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.03 +1.74 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.90 +1.42 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.26 +1.40 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.46 +1.25 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.78 +1.18 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.16 +1.04 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.61 +1.04 29 0 12 0
29SEP26 107.50 C 3.38 3.38 3.38 3.06 +0.84 28 4 8 +4
29SEP26 110.00 C 0.00 0.00 0.00 2.63 +0.74 28 0 49 0
TOTAL CALL 721 7,987 +360
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 475 0
27NOV25 77.50 P 0.14 0.14 0.14 0.06 -0.13 26 5 501 -5
27NOV25 80.00 P 0.35 0.35 0.27 0.20 -0.33 26 18 527 -2
27NOV25 82.50 P 0.75 0.76 0.58 0.55 -0.68 26 128 492 -16
27NOV25 85.00 P 1.55 1.55 1.18 1.23 -1.16 26 648 612 +490
27NOV25 87.50 P 2.50 2.50 2.48 2.37 -1.65 26 102 100 +83
27NOV25 90.00 P 4.54 4.54 4.54 3.87 -2.18 25 4 7 +4
27NOV25 92.50 P 0.00 0.00 0.00 5.92 -2.41 27 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 8.29 -2.58 32 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.77 -2.67 38 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 13.16 -2.86 40 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.45 -3.14 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.49 -2.68 61 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.06 -2.59 68 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.99 -3.33 51 0 0 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 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 0.00 52 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 101 0
30DEC25 72.50 P 0.20 0.20 0.20 0.10 -0.11 26 1 171 0
30DEC25 75.00 P 0.45 0.45 0.33 0.23 -0.22 26 3 154 -3
30DEC25 77.50 P 0.53 0.53 0.53 0.48 -0.37 26 2 201 -2
30DEC25 80.00 P 0.95 0.98 0.95 0.90 -0.59 26 52 318 +31
30DEC25 82.50 P 1.63 1.64 1.56 1.52 -0.88 26 136 248 +121
30DEC25 85.00 P 2.76 2.76 2.68 2.39 -1.19 26 3 98 0
30DEC25 87.50 P 0.00 0.00 0.00 3.59 -1.53 26 0 86 0
30DEC25 90.00 P 0.00 0.00 0.00 5.15 -1.76 27 0 20 0
30DEC25 92.50 P 6.50 6.50 6.50 6.91 -2.03 28 1 1 +1
30DEC25 95.00 P 0.00 0.00 0.00 8.92 -2.25 29 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.12 -2.32 30 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.47 -2.56 32 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.47 -3.12 26 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.49 -2.68 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.06 -2.68 45 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.23 -3.09 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 121 0
29JAN26 70.00 P 0.32 0.33 0.32 0.18 -0.12 27 45 243 -36
29JAN26 72.50 P 0.47 0.47 0.47 0.33 -0.23 27 15 260 +15
29JAN26 75.00 P 0.00 0.00 0.00 0.61 -0.34 27 0 42 0
29JAN26 77.50 P 1.09 1.09 1.09 1.01 -0.50 27 10 43 +10
29JAN26 80.00 P 0.00 0.00 0.00 1.57 -0.71 27 0 80 0
29JAN26 82.50 P 0.00 0.00 0.00 2.30 -0.95 27 0 92 0
29JAN26 85.00 P 0.00 0.00 0.00 3.27 -1.23 27 0 21 0
29JAN26 87.50 P 0.00 0.00 0.00 4.48 -1.51 27 0 15 0
29JAN26 90.00 P 0.00 0.00 0.00 6.04 -1.42 28 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 7.72 -1.86 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 9.59 -2.06 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.37 -2.49 27 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 13.47 -2.74 27 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.15 -2.50 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.49 -2.68 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.06 -2.68 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.19 -0.11 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.35 -0.18 27 0 0 0
26FEB26 72.50 P 0.70 0.70 0.70 0.59 -0.27 27 15 19 +15
26FEB26 75.00 P 1.04 1.04 1.04 0.95 -0.39 27 15 15 +15
26FEB26 77.50 P 0.00 0.00 0.00 1.45 -0.54 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 2.06 -0.74 27 0 0 0
26FEB26 82.50 P 2.93 2.93 2.93 2.88 -0.94 27 15 116 0
26FEB26 85.00 P 0.00 0.00 0.00 3.88 -1.17 27 0 100 0
26FEB26 87.50 P 0.00 0.00 0.00 5.11 -1.08 27 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 6.67 -1.54 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 8.29 -1.63 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.10 -1.57 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.07 -1.79 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.18 -2.24 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.41 -2.37 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.68 -2.54 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.08 -2.66 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 -0.08 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.40 -0.13 28 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.64 -0.20 28 0 44 0
30MAR26 72.50 P 1.02 1.02 1.02 0.99 -0.27 28 1 11 -1
30MAR26 75.00 P 0.00 0.00 0.00 1.38 -0.45 28 0 141 0
30MAR26 77.50 P 0.00 0.00 0.00 2.03 -0.53 28 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.72 -0.67 28 0 21 0
30MAR26 82.50 P 3.66 3.76 3.66 3.73 -0.70 28 106 336 -64
30MAR26 85.00 P 4.62 4.62 4.62 4.63 -1.10 28 100 112 +100
30MAR26 87.50 P 0.00 0.00 0.00 6.06 -1.14 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.29 -1.39 28 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 9.03 -1.56 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.82 -1.59 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.70 -1.85 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.18 -2.45 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.84 -1.95 31 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 19.07 -2.15 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.18 -2.56 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.48 -2.84 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 -0.08 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 -0.10 28 0 75 0
29JUN26 62.50 P 0.00 0.00 0.00 0.66 -0.15 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 -0.22 28 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.32 -0.37 28 0 32 0
29JUN26 70.00 P 0.00 0.00 0.00 1.81 -0.38 28 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 2.40 -0.52 28 0 20 0
29JUN26 75.00 P 3.11 3.11 3.11 3.33 -0.39 28 10 25 +8
29JUN26 77.50 P 0.00 0.00 0.00 3.99 -0.67 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 4.95 -0.85 27 0 26 0
29JUN26 82.50 P 5.93 5.93 5.93 6.06 -0.96 27 1 74 0
29JUN26 85.00 P 0.00 0.00 0.00 7.30 -1.06 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.62 -1.39 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.11 -1.54 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.68 -1.43 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.34 -1.59 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.13 -1.78 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.95 -1.79 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.90 -1.88 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.57 -1.36 28 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.52 -1.52 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.58 -1.85 27 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 -0.07 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.84 -0.11 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.19 -0.13 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.61 -0.19 28 0 91 0
29SEP26 67.50 P 1.91 1.91 1.91 2.06 -0.28 28 1 83 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.65 -0.31 28 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 3.37 -0.51 28 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 4.16 -0.58 28 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 5.09 -0.63 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.12 -0.71 28 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 -0.97 28 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 8.53 -1.19 28 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 9.84 -1.45 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.50 -1.28 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.04 -1.61 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.68 -1.83 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.61 -1.84 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.45 -2.13 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.44 -2.18 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.44 -2.07 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.35 -2.19 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.76 -2.01 29 0 0 0
TOTAL PUT 1,437 8,756 +765
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$ 14.35
27NOV25 9.75 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.86 +0.21 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.36 +0.21 0 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 2.87 +0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.88 +0.22 26 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.39 +0.21 24 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 0.94 +0.19 24 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.57 +0.15 25 0 48 0
27NOV25 14.50 C 0.23 0.31 0.23 0.29 +0.08 25 168 770 +54
27NOV25 15.00 C 0.13 0.16 0.13 0.13 +0.04 25 87 632 +46
27NOV25 15.50 C 0.08 0.08 0.08 0.05 +0.02 25 57 1,951 +56
27NOV25 16.00 C 0.03 0.04 0.03 0.02 +0.01 26 31 948 -1
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 252 0
27NOV25 17.00 C 0.02 0.02 0.02 0.01 0.00 34 60 108 -39
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.65 +0.21 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.43 +0.24 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.94 +0.26 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.43 +0.24 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.96 +0.24 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.44 +0.20 28 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.97 +0.23 27 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.54 +0.21 27 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.16 +0.18 27 0 30 0
30DEC25 14.00 C 0.85 0.85 0.85 0.83 +0.13 27 16 166 +16
30DEC25 14.50 C 0.53 0.53 0.53 0.58 +0.10 27 20 306 +20
30DEC25 15.00 C 0.38 0.39 0.38 0.39 +0.08 28 5 347 +4
30DEC25 15.50 C 0.24 0.27 0.24 0.24 +0.05 27 205 460 +48
30DEC25 16.00 C 0.16 0.17 0.16 0.15 +0.04 28 312 1,004 +286
30DEC25 16.50 C 0.11 0.12 0.11 0.09 +0.03 28 18 392 +18
30DEC25 17.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 753 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,761 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 665 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.70 +0.24 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.46 +0.25 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.97 +0.24 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.49 +0.25 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.01 +0.16 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.52 +0.20 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.08 +0.19 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.69 +0.17 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.34 +0.19 28 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.03 +0.15 28 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.77 +0.10 28 0 190 0
29JAN26 15.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 125 0
29JAN26 15.50 C 0.42 0.42 0.42 0.41 +0.06 28 4 21 +4
29JAN26 16.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 83 0
29JAN26 16.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 20 0
29JAN26 17.50 C 0.13 0.13 0.13 0.09 +0.02 29 1 16 +1
29JAN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 46 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.71 +0.22 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.49 +0.17 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.02 +0.25 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.54 +0.25 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.07 +0.22 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.63 +0.23 30 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.18 +0.20 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.80 +0.19 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 +0.16 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.17 +0.14 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.91 +0.11 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.80 +0.24 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.56 +0.24 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.08 +0.26 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.61 +0.23 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.17 +0.24 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.74 +0.22 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.29 +0.16 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.92 +0.13 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.60 +0.13 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 +0.10 28 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.05 +0.06 28 0 105 0
30MAR26 15.00 C 0.00 0.00 0.00 0.83 +0.02 28 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.66 +0.01 28 0 282 0
30MAR26 16.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 0.31 0.00 29 0 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 0.00 28 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 0.00 29 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 0.00 29 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.87 +0.26 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.66 +0.24 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.20 +0.24 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.76 +0.27 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.34 +0.25 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 +0.22 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 +0.18 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 +0.11 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.82 +0.07 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.54 +0.06 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.29 +0.02 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 +0.02 28 0 4 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.61 0.00 29 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 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 4.91 +0.27 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.69 +0.27 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 +0.26 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.81 +0.25 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 +0.25 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.03 +0.25 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.67 +0.21 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.27 +0.14 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.14 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 +0.12 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.11 29 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.11 29 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.08 29 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.06 29 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.07 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 +0.05 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.05 29 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 178 0
TOTAL CALL 984 15,021 +513
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,282 0
27NOV25 13.50 P 0.07 0.07 0.07 0.06 -0.04 24 5 503 -5
27NOV25 14.00 P 0.19 0.19 0.17 0.18 -0.09 24 172 501 -137
27NOV25 14.50 P 0.45 0.45 0.39 0.42 -0.13 25 16 643 -13
27NOV25 15.00 P 0.80 0.80 0.78 0.77 -0.17 26 5 543 -5
27NOV25 15.50 P 0.00 0.00 0.00 1.18 -0.23 25 0 616 0
27NOV25 16.00 P 0.00 0.00 0.00 1.65 -0.25 0 0 104 0
27NOV25 16.50 P 0.00 0.00 0.00 2.15 -0.24 0 0 188 0
27NOV25 17.00 P 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.16 -0.23 46 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.66 -0.23 51 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.17 -0.22 60 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.67 -0.22 65 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.17 -0.22 70 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.67 -0.22 75 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.67 -0.22 83 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.66 -0.23 87 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.66 -0.23 94 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 106 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 174 0
30DEC25 13.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 816 0
30DEC25 13.50 P 0.25 0.25 0.24 0.24 -0.06 27 28 768 +28
30DEC25 14.00 P 0.40 0.40 0.40 0.41 -0.10 27 4 418 +4
30DEC25 14.50 P 0.64 0.64 0.62 0.65 -0.14 27 5 250 -3
30DEC25 15.00 P 0.00 0.00 0.00 0.97 -0.16 28 0 694 0
30DEC25 15.50 P 0.00 0.00 0.00 1.32 -0.21 27 0 298 0
30DEC25 16.00 P 0.00 0.00 0.00 1.73 -0.24 27 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 2.18 -0.27 27 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.65 -0.26 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.16 -0.30 32 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.66 -0.23 35 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.17 -0.22 41 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.67 -0.25 45 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.17 -0.22 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.67 -0.22 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.67 -0.22 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.66 -0.23 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.66 -0.23 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.65 -0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.65 -0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.65 -0.25 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.65 -0.24 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.65 -0.27 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 109 0
29JAN26 13.00 P 0.22 0.22 0.22 0.23 -0.04 28 50 289 +50
29JAN26 13.50 P 0.00 0.00 0.00 0.37 -0.07 28 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.56 -0.10 28 0 50 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 -0.11 28 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 1.12 -0.15 29 0 80 0
29JAN26 15.50 P 0.00 0.00 0.00 1.45 -0.20 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.83 -0.23 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.25 -0.25 28 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.70 -0.25 29 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 3.16 -0.30 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.66 -0.26 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.17 -0.22 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.67 -0.26 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.17 -0.22 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 -0.06 28 0 131 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.08 28 0 348 0
26FEB26 14.00 P 0.00 0.00 0.00 0.66 -0.11 28 0 40 0
26FEB26 14.50 P 0.00 0.00 0.00 0.91 -0.13 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 -0.15 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.54 -0.15 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.91 -0.21 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.31 -0.19 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.74 -0.25 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.19 -0.27 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 -0.28 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.17 -0.23 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 2 0
30MAR26 11.50 P 0.13 0.13 0.13 0.11 -0.04 29 90 90 +82
30MAR26 12.00 P 0.20 0.20 0.20 0.18 -0.05 29 90 165 +90
30MAR26 12.50 P 0.30 0.30 0.30 0.28 -0.08 29 30 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 -0.09 28 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.57 -0.10 28 0 58 0
30MAR26 14.00 P 0.00 0.00 0.00 0.78 -0.12 28 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 1.02 -0.17 28 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 1.31 -0.21 28 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.63 -0.23 28 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.99 -0.25 28 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 -0.28 28 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.81 -0.25 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 -0.27 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 -0.30 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.17 -0.30 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 -0.28 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.17 -0.26 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.67 -0.24 36 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.67 -0.22 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.66 -0.23 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.66 -0.24 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.65 -0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.65 -0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.65 -0.25 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.65 -0.24 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.65 -0.27 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.07 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.44 -0.08 28 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.60 -0.09 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.11 28 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 -0.17 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.13 28 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 -0.17 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.16 28 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.18 -0.19 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 -0.22 28 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.92 -0.19 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.21 28 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 -0.21 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 -0.23 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 -0.23 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.04 -0.21 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 -0.22 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 -0.21 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.86 -0.26 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 -0.25 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.79 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 -0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.69 -0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.05 29 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.06 29 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 -0.10 29 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.11 29 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.05 30 0 94 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 -0.12 29 0 92 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.11 29 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 -0.12 29 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.17 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 -0.19 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 -0.17 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.21 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 -0.17 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 -0.20 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.72 -0.21 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.17 -0.17 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 -0.17 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 -0.20 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.95 -0.22 28 0 0 0
TOTAL PUT 495 17,132 +91
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$ 103.30
07NOV25 77.50 C 0.00 0.00 0.00 25.81 +2.09 178 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 23.31 +2.09 158 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 20.81 +2.09 139 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 18.31 +2.09 121 0 0 0
07NOV25 87.50 C 15.10 15.10 15.10 15.90 +2.18 166 1 0 -1
07NOV25 90.00 C 0.00 0.00 0.00 13.39 +2.17 139 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 10.81 +2.09 68 0 2 0
07NOV25 95.00 C 0.00 0.00 0.00 8.31 +2.06 51 0 123 0
07NOV25 97.50 C 5.19 5.80 5.19 5.81 +1.98 35 51 100 -20
07NOV25 100.00 C 3.00 3.53 2.60 3.30 +1.36 0 230 342 -74
07NOV25 102.50 C 1.08 1.65 0.75 1.37 +0.62 42 1,208 996 +20
07NOV25 105.00 C 0.40 0.50 0.23 0.31 +0.09 42 2,055 2,809 +253
07NOV25 107.50 C 0.26 0.26 0.06 0.04 -0.01 43 687 1,476 +141
07NOV25 110.00 C 0.05 0.06 0.01 0.01 0.00 51 230 1,523 +6
07NOV25 112.50 C 0.01 0.01 0.01 0.01 0.00 67 56 770 0
07NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,365 0
07NOV25 117.50 C 0.03 0.03 0.01 0.01 0.00 96 60 589 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 79 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 13 0
14NOV25 77.50 C 0.00 0.00 0.00 25.87 +2.15 71 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 23.36 +2.14 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 21.09 +2.32 89 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 18.37 +2.09 46 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 15.90 +2.10 50 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 13.39 +2.04 40 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 10.92 +1.93 37 0 0 0
14NOV25 95.00 C 7.00 7.00 7.00 8.54 +1.95 38 1 81 -1
14NOV25 97.50 C 0.00 0.00 0.00 6.35 +1.63 39 0 56 0
14NOV25 100.00 C 3.40 4.54 3.40 4.51 +1.36 41 47 87 +6
14NOV25 102.50 C 2.31 3.00 2.31 2.71 +0.75 36 486 752 +23
14NOV25 105.00 C 1.40 1.80 1.25 1.63 +0.46 38 1,280 1,261 -70
14NOV25 107.50 C 0.81 1.07 0.76 0.90 +0.26 38 463 682 +266
14NOV25 110.00 C 0.54 0.62 0.43 0.43 +0.11 38 363 699 +213
14NOV25 112.50 C 0.35 0.36 0.27 0.19 +0.04 38 84 363 +84
14NOV25 115.00 C 0.20 0.23 0.19 0.08 +0.02 38 80 175 +47
14NOV25 117.50 C 0.16 0.16 0.16 0.03 0.00 39 2 89 +2
14NOV25 120.00 C 0.10 0.10 0.08 0.01 0.00 39 65 216 +35
14NOV25 122.50 C 0.06 0.06 0.06 0.01 0.00 43 8 8 +8
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV25 65.00 C 38.32 38.47 38.31 38.40 +1.94 0 344 1,053 -244
27NOV25 67.50 C 0.00 0.00 0.00 35.94 +2.10 56 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 33.48 +2.23 67 0 36 0
27NOV25 72.50 C 30.93 30.93 30.85 30.88 +1.97 0 184 167 -86
27NOV25 75.00 C 0.00 0.00 0.00 28.51 +2.12 60 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.98 +2.11 48 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 23.59 +2.21 55 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 21.09 +1.98 49 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 18.54 +2.01 40 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 16.13 +1.94 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 14.20 +2.25 50 0 477 0
27NOV25 92.50 C 10.86 10.86 10.86 11.55 +1.94 40 5 726 +5
27NOV25 95.00 C 8.75 9.55 8.75 9.55 +1.80 41 9 4,402 +1
27NOV25 97.50 C 6.80 7.75 6.80 7.42 +1.05 38 56 1,399 -6
27NOV25 100.00 C 5.50 6.10 5.49 5.90 +1.26 40 1,384 6,380 +451
27NOV25 102.50 C 3.80 4.61 3.79 4.43 +0.94 39 442 5,474 +253
27NOV25 105.00 C 3.00 3.50 2.75 3.31 +0.70 40 1,132 7,628 +337
27NOV25 107.50 C 2.16 2.60 2.12 2.42 +0.53 40 864 3,697 +303
27NOV25 110.00 C 1.70 1.92 1.56 1.68 +0.38 40 671 9,911 +334
27NOV25 112.50 C 1.22 1.41 1.14 1.13 +0.26 40 368 2,322 +173
27NOV25 115.00 C 0.89 1.07 0.88 0.74 +0.17 40 3,598 14,801 -506
27NOV25 117.50 C 0.68 0.84 0.67 0.47 +0.11 40 271 5,479 -28
27NOV25 120.00 C 0.58 0.65 0.54 0.29 +0.06 40 547 11,100 +52
27NOV25 122.50 C 0.49 0.50 0.45 0.18 +0.04 40 22 4,135 -3
27NOV25 125.00 C 0.40 0.42 0.40 0.11 +0.03 40 133 2,911 -22
27NOV25 127.50 C 0.34 0.36 0.34 0.06 +0.01 40 210 1,847 -10
27NOV25 130.00 C 0.24 0.28 0.22 0.04 +0.01 41 81 22,415 +11
27NOV25 132.50 C 0.00 0.00 0.00 0.02 0.00 40 0 5,546 0
27NOV25 135.00 C 0.17 0.21 0.17 0.01 0.00 40 14 7,060 +14
27NOV25 137.50 C 0.16 0.16 0.16 0.01 0.00 42 100 10,381 0
27NOV25 140.00 C 0.12 0.13 0.11 0.01 0.00 45 229 1,436 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12,150 0
27NOV25 145.00 C 0.08 0.08 0.08 0.01 0.00 49 13 2,102 0
27NOV25 147.50 C 0.11 0.11 0.11 0.01 0.00 51 94 8,293 0
27NOV25 150.00 C 0.07 0.07 0.07 0.01 0.00 54 2 1,222 +2
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 398 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 402 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,140 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 535 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 80 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 83 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 53.81 +2.33 96 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 51.16 +2.05 77 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.74 +2.06 79 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.21 +2.20 70 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.68 +2.14 61 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 41.44 +2.30 73 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 39.00 +2.32 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.38 +2.21 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 33.70 +1.91 42 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 31.55 +2.22 56 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.86 +1.90 44 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 26.53 +2.16 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 24.08 +1.88 42 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 21.86 +1.76 44 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 19.47 +1.86 41 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 17.33 +1.74 41 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 15.75 +2.17 45 0 330 0
30DEC25 92.50 C 0.00 0.00 0.00 13.78 +2.09 44 0 1,023 0
30DEC25 95.00 C 11.18 11.50 11.18 11.95 +2.09 43 30 1,545 +22
30DEC25 97.50 C 9.51 10.02 9.51 10.02 +1.48 41 94 5,186 0
30DEC25 100.00 C 7.69 8.50 7.69 8.45 +1.22 40 50 8,369 +24
30DEC25 102.50 C 6.75 7.20 6.64 7.20 +1.17 41 71 12,101 +47
30DEC25 105.00 C 5.70 6.15 5.54 6.10 +0.99 41 795 12,699 +653
30DEC25 107.50 C 4.58 5.08 4.58 5.13 +0.86 42 85 2,758 -19
30DEC25 110.00 C 3.90 4.30 3.90 4.21 +0.73 41 273 19,406 +58
30DEC25 112.50 C 3.38 3.59 3.33 3.44 +0.63 41 113 6,076 -36
30DEC25 115.00 C 2.83 3.10 2.80 2.78 +0.53 41 3,368 7,516 +2,209
30DEC25 117.50 C 2.46 2.56 2.45 2.23 +0.44 41 248 3,709 +40
30DEC25 120.00 C 2.01 2.24 1.99 1.77 +0.36 41 1,476 16,943 -182
30DEC25 122.50 C 1.66 1.87 1.66 1.40 +0.30 41 121 10,546 -82
30DEC25 125.00 C 1.50 1.65 1.46 1.10 +0.24 41 217 4,503 +134
30DEC25 127.50 C 1.34 1.47 1.34 0.86 +0.20 41 327 2,797 +172
30DEC25 130.00 C 1.16 1.26 1.15 0.66 +0.15 41 342 16,070 +144
30DEC25 132.50 C 1.05 1.15 1.04 0.51 +0.12 41 65 9,248 +12
30DEC25 135.00 C 0.94 1.04 0.94 0.39 +0.10 41 1,002 30,476 +831
30DEC25 137.50 C 0.89 0.95 0.85 0.30 +0.08 41 2,562 43,678 +2,502
30DEC25 140.00 C 0.83 0.89 0.77 0.22 +0.05 41 7,505 33,184 +7,504
30DEC25 142.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 20,408 0
30DEC25 145.00 C 0.00 0.00 0.00 0.13 +0.04 41 5 28,410 0
30DEC25 147.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 38,185 0
30DEC25 150.00 C 0.60 0.60 0.60 0.07 +0.02 41 18 7,195 -18
30DEC25 152.50 C 0.52 0.52 0.52 0.05 +0.01 41 3 1,227 +3
30DEC25 155.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 854 0
30DEC25 160.00 C 0.40 0.40 0.40 0.02 +0.01 41 60 8,505 0
30DEC25 162.50 C 0.38 0.38 0.38 0.01 0.00 39 1 10,392 -1
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,980 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,798 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,913 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 925 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,381 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,116 0
30DEC25 190.00 C 0.18 0.18 0.18 0.01 0.00 52 25 1,569 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8,078 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,031 0
30DEC25 220.00 C 0.10 0.10 0.10 0.01 0.00 63 3 1,464 -3
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
30DEC25 250.00 C 0.06 0.06 0.06 0.01 0.00 72 2 363 +2
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 75 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 80 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 83 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 53.81 +1.84 68 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 51.16 +1.66 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.91 +2.05 64 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 46.46 +1.86 61 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 44.01 +1.90 59 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 41.58 +1.86 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 39.18 +1.86 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 36.75 +1.87 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.94 +1.43 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.55 +1.58 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.18 +1.50 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 27.27 +1.79 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.59 +1.35 39 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 22.43 +1.23 40 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 20.34 +1.26 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 18.15 +1.54 38 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 16.25 +1.46 38 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 14.44 +1.35 38 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 12.75 +1.40 38 0 974 0
29JAN26 97.50 C 0.00 0.00 0.00 11.53 +1.63 40 0 2,316 0
29JAN26 100.00 C 0.00 0.00 0.00 10.05 +1.34 40 0 2,819 0
29JAN26 102.50 C 8.56 8.64 8.45 8.72 +1.23 40 110 2,109 +40
29JAN26 105.00 C 7.20 7.57 7.20 7.51 +0.90 39 42 4,996 +31
29JAN26 107.50 C 6.30 6.30 6.00 6.44 +0.70 39 2 611 +2
29JAN26 110.00 C 5.50 5.84 5.50 5.49 +0.60 39 22 671 -10
29JAN26 112.50 C 4.95 4.95 4.95 4.65 +0.51 39 2 333 0
29JAN26 115.00 C 4.45 4.45 4.45 3.92 +0.43 39 50 849 0
29JAN26 117.50 C 3.88 3.88 3.88 3.29 +0.37 39 2 218 0
29JAN26 120.00 C 3.27 3.33 3.27 2.74 +0.30 39 13 576 0
29JAN26 122.50 C 2.82 2.99 2.82 2.28 +0.25 39 37 267 -30
29JAN26 125.00 C 2.50 2.68 2.50 1.88 +0.20 39 37 580 -34
29JAN26 127.50 C 2.22 2.22 2.22 1.55 +0.17 39 20 983 0
29JAN26 130.00 C 1.95 2.11 1.95 1.27 +0.13 39 52 326 +38
29JAN26 132.50 C 0.00 0.00 0.00 1.04 +0.11 39 0 90 0
29JAN26 135.00 C 1.58 1.61 1.58 0.84 +0.08 39 14 162 +1
29JAN26 137.50 C 1.49 1.49 1.49 0.68 +0.06 39 34 138 +34
29JAN26 140.00 C 1.38 1.43 1.33 0.55 +0.05 39 41 188 +41
29JAN26 142.50 C 1.25 1.25 1.25 0.44 +0.04 39 34 198 +34
29JAN26 145.00 C 1.11 1.11 1.11 0.36 +0.03 39 34 267 +34
29JAN26 147.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 2,001 0
29JAN26 150.00 C 0.99 0.99 0.99 0.23 +0.02 39 3 6,076 +3
29JAN26 152.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 1,003 0
29JAN26 155.00 C 0.85 0.85 0.85 0.14 +0.01 38 2 4,002 +2
29JAN26 157.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.07 0.00 39 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.06 0.00 39 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JAN26 170.00 C 0.59 0.59 0.59 0.04 0.00 39 269 269 +269
29JAN26 172.50 C 0.00 0.00 0.00 0.03 0.00 39 0 40 0
29JAN26 175.00 C 0.55 0.55 0.55 0.02 0.00 38 5 5 +5
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
26FEB26 70.00 C 0.00 0.00 0.00 34.31 +1.54 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 31.96 +1.54 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.70 +1.54 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 27.37 +1.37 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.18 +1.51 38 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 23.04 +1.28 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.98 +1.21 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 19.17 +1.13 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 17.16 +1.34 38 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 15.43 +1.24 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 13.80 +1.37 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.66 +1.49 40 0 1 0
26FEB26 100.00 C 10.70 11.12 10.70 10.88 +1.13 38 70 404 +60
26FEB26 102.50 C 0.00 0.00 0.00 9.92 +1.13 39 0 544 0
26FEB26 105.00 C 8.80 8.80 8.80 8.72 +0.93 39 32 111 +32
26FEB26 107.50 C 0.00 0.00 0.00 7.64 +0.73 39 0 180 0
26FEB26 110.00 C 7.00 7.00 7.00 6.66 +0.56 39 3,501 3,571 +3,492
26FEB26 112.50 C 0.00 0.00 0.00 5.79 +0.48 39 0 90 0
26FEB26 115.00 C 0.00 0.00 0.00 5.01 +0.41 38 0 298 0
26FEB26 117.50 C 4.72 4.72 4.72 4.32 +0.35 38 30 290 +30
26FEB26 120.00 C 4.32 4.32 4.28 3.71 +0.29 38 204 334 +171
26FEB26 122.50 C 0.00 0.00 0.00 3.18 +0.24 38 0 0 0
26FEB26 125.00 C 3.45 3.45 3.45 2.71 +0.19 38 100 465 +100
26FEB26 127.50 C 3.16 3.16 3.16 2.31 +0.16 38 30 32 0
26FEB26 130.00 C 2.78 2.78 2.78 1.96 +0.13 38 34 34 +4
26FEB26 132.50 C 2.49 2.60 2.49 1.66 +0.10 38 37 36 +36
26FEB26 135.00 C 2.36 2.39 2.36 1.40 +0.08 38 33 33 +32
26FEB26 137.50 C 0.00 0.00 0.00 1.18 +0.06 38 0 1 0
26FEB26 140.00 C 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.83 +0.04 38 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
26FEB26 150.00 C 1.40 1.46 1.40 0.48 +0.01 38 31 31 +31
26FEB26 152.50 C 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.33 0.00 38 0 30 0
26FEB26 157.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
26FEB26 160.00 C 1.08 1.08 1.08 0.23 0.00 38 2 7 +2
26FEB26 162.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.05 0.00 38 0 40 0
30MAR26 50.00 C 0.00 0.00 0.00 53.97 +1.62 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.55 +1.61 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.15 +1.62 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.74 +1.73 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.31 +1.59 44 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 41.91 +1.63 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.55 +1.60 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.22 +1.46 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.91 +1.46 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.72 +1.42 42 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.47 +1.31 42 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 28.29 +1.41 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.43 +1.38 42 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 24.21 +1.11 41 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.74 +0.57 37 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 20.62 +1.05 41 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.90 +1.24 41 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 17.29 +1.46 41 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 15.78 +1.42 41 0 240 0
30MAR26 97.50 C 0.00 0.00 0.00 14.79 +1.65 43 0 9,469 0
30MAR26 100.00 C 12.85 12.85 12.85 13.42 +1.65 43 85 4,949 -75
30MAR26 102.50 C 11.60 11.74 11.60 12.15 +1.59 43 3 5,433 +1
30MAR26 105.00 C 10.68 10.68 10.50 10.73 +1.00 41 75 14,736 0
30MAR26 107.50 C 9.50 9.50 9.50 9.89 +1.03 42 1 1,713 0
30MAR26 110.00 C 8.50 8.88 8.50 8.85 +0.91 42 3 9,805 +1
30MAR26 112.50 C 7.88 8.08 7.88 7.99 +0.89 42 25 1,195 0
30MAR26 115.00 C 7.39 7.39 7.39 7.15 +0.82 42 3 2,503 0
30MAR26 117.50 C 0.00 0.00 0.00 6.39 +0.75 42 0 1,834 0
30MAR26 120.00 C 6.17 6.17 6.02 5.71 +0.69 42 77 10,639 +65
30MAR26 122.50 C 0.00 0.00 0.00 5.08 +0.63 42 0 829 0
30MAR26 125.00 C 5.18 5.18 5.18 4.52 +0.57 42 11 6,101 0
30MAR26 127.50 C 0.00 0.00 0.00 4.01 +0.52 42 0 2,412 0
30MAR26 130.00 C 4.20 4.36 4.20 3.56 +0.48 42 139 4,404 -83
30MAR26 132.50 C 0.00 0.00 0.00 3.15 +0.43 42 0 589 0
30MAR26 135.00 C 3.49 3.49 3.49 2.78 +0.38 42 34 13,341 +34
30MAR26 137.50 C 0.00 0.00 0.00 2.46 +0.35 42 0 787 0
30MAR26 140.00 C 3.05 3.21 3.05 2.17 +0.32 42 60 10,586 +2
30MAR26 142.50 C 0.00 0.00 0.00 1.91 +0.28 42 0 298 0
30MAR26 145.00 C 0.00 0.00 0.00 1.68 +0.25 42 0 4,725 0
30MAR26 147.50 C 0.00 0.00 0.00 1.48 +0.23 42 0 1,255 0
30MAR26 150.00 C 2.40 2.40 2.38 1.30 +0.20 42 7 7,828 +3
30MAR26 152.50 C 0.00 0.00 0.00 1.14 +0.18 42 0 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 1.00 +0.16 42 0 1,001 0
30MAR26 157.50 C 0.00 0.00 0.00 0.87 +0.14 41 0 1,852 0
30MAR26 160.00 C 1.78 1.90 1.78 0.76 +0.12 41 134 5,405 +66
30MAR26 162.50 C 0.00 0.00 0.00 0.67 +0.11 41 0 8,081 0
30MAR26 165.00 C 0.00 0.00 0.00 0.58 +0.10 41 0 142 0
30MAR26 167.50 C 0.00 0.00 0.00 0.51 +0.09 41 0 111 0
30MAR26 170.00 C 0.00 0.00 0.00 0.45 +0.08 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.39 +0.07 41 0 357 0
30MAR26 175.00 C 1.40 1.40 1.40 0.34 +0.06 41 10 16,836 -10
30MAR26 177.50 C 0.00 0.00 0.00 0.30 +0.06 42 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.22 +0.04 41 0 257 0
30MAR26 185.00 C 1.06 1.06 1.06 0.19 +0.03 41 2 259 0
30MAR26 187.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 87 0
30MAR26 190.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 171 0
30MAR26 200.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 2,443 0
30MAR26 205.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 291 0
30MAR26 225.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 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 44 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 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 53 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 275 0
29JUN26 50.00 C 55.00 55.00 55.00 55.22 +1.98 58 2 2 +2
29JUN26 52.50 C 0.00 0.00 0.00 52.43 +1.56 49 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.11 +1.56 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 47.76 +1.46 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.48 +1.51 46 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 43.22 +1.60 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.01 +1.57 45 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.88 +1.59 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.67 +1.46 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.57 +1.23 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.54 +1.10 43 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 30.74 +1.27 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.69 +1.27 42 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 26.85 +1.19 42 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 25.25 +1.52 42 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 23.56 +1.23 42 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 22.00 +1.39 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.47 +1.15 42 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 19.18 +1.20 42 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 17.71 +1.03 42 0 742 0
29JUN26 100.00 C 16.50 16.50 16.50 16.77 +1.36 43 10 2,531 -10
29JUN26 102.50 C 0.00 0.00 0.00 15.33 +1.01 42 0 2,597 0
29JUN26 105.00 C 14.20 14.20 14.20 14.64 +1.36 43 1 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 13.57 +1.20 43 3 565 +3
29JUN26 110.00 C 0.00 0.00 0.00 12.56 +1.21 43 0 3,608 0
29JUN26 112.50 C 0.00 0.00 0.00 11.61 +0.97 43 0 564 0
29JUN26 115.00 C 10.55 10.55 10.55 10.74 +0.77 43 200 1,694 +129
29JUN26 117.50 C 0.00 0.00 0.00 9.92 +0.72 43 0 902 0
29JUN26 120.00 C 0.00 0.00 0.00 9.16 +0.67 43 0 5,142 0
29JUN26 122.50 C 0.00 0.00 0.00 8.44 +0.62 43 0 948 0
29JUN26 125.00 C 0.00 0.00 0.00 7.78 +0.58 43 0 5,501 0
29JUN26 127.50 C 0.00 0.00 0.00 7.17 +0.54 42 3 822 +3
29JUN26 130.00 C 7.20 7.40 7.20 6.60 +0.50 42 4 7,867 -4
29JUN26 132.50 C 0.00 0.00 0.00 6.07 +0.46 42 0 756 0
29JUN26 135.00 C 6.36 6.36 6.36 5.58 +0.42 42 2 2,137 +2
29JUN26 137.50 C 0.00 0.00 0.00 5.13 +0.39 42 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 4.71 +0.36 42 0 680 0
29JUN26 142.50 C 0.00 0.00 0.00 4.33 +0.33 42 0 219 0
29JUN26 145.00 C 0.00 0.00 0.00 3.97 +0.30 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.65 +0.28 42 0 410 0
29JUN26 150.00 C 4.49 4.60 4.42 3.35 +0.26 42 66 2,687 +25
29JUN26 152.50 C 4.32 4.32 4.32 3.07 +0.24 42 3 141 0
29JUN26 155.00 C 4.08 4.08 4.08 2.81 +0.22 42 2 278 0
29JUN26 157.50 C 0.00 0.00 0.00 2.58 +0.20 42 0 391 0
29JUN26 160.00 C 0.00 0.00 0.00 2.36 +0.18 42 0 263 0
29JUN26 162.50 C 0.00 0.00 0.00 2.16 +0.16 42 0 261 0
29JUN26 165.00 C 0.00 0.00 0.00 1.98 +0.15 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.82 +0.14 42 0 800 0
29JUN26 170.00 C 3.10 3.10 3.10 1.66 +0.13 42 20 289 +16
29JUN26 172.50 C 0.00 0.00 0.00 1.48 +0.07 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.39 +0.10 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.24 +0.06 42 0 214 0
29JUN26 180.00 C 2.50 2.50 2.50 1.17 +0.09 42 12 268 0
29JUN26 182.50 C 0.00 0.00 0.00 1.04 +0.05 42 0 196 0
29JUN26 185.00 C 0.00 0.00 0.00 0.98 +0.08 42 0 91 0
29JUN26 187.50 C 0.00 0.00 0.00 0.89 +0.06 42 0 40 0
29JUN26 190.00 C 0.00 0.00 0.00 0.82 +0.06 42 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.75 +0.08 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.63 +0.05 42 0 272 0
29JUN26 200.00 C 1.82 1.85 1.82 0.57 +0.04 42 30 2,080 +25
29SEP26 50.00 C 0.00 0.00 0.00 55.63 +1.76 50 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 53.29 +1.74 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.04 +1.51 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.81 +1.30 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.36 +2.17 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.47 +1.40 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.37 +1.38 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.51 +1.58 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.30 +1.35 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.35 +1.23 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.61 +1.29 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.77 +1.49 43 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 30.98 +1.40 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 29.28 +1.20 43 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 27.63 +1.18 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 26.10 +1.18 42 0 0 0
29SEP26 90.00 C 24.60 24.60 24.60 24.62 +1.14 42 3 14 -2
29SEP26 92.50 C 0.00 0.00 0.00 23.20 +1.22 42 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 22.03 +1.15 43 0 278 0
29SEP26 97.50 C 0.00 0.00 0.00 20.60 +0.91 42 0 396 0
29SEP26 100.00 C 0.00 0.00 0.00 19.58 +1.37 43 0 1,823 0
29SEP26 102.50 C 0.00 0.00 0.00 18.40 +1.35 42 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 17.77 +1.35 44 0 659 0
29SEP26 107.50 C 0.00 0.00 0.00 16.55 +1.27 43 0 174 0
29SEP26 110.00 C 0.00 0.00 0.00 15.55 +1.14 43 0 1,773 0
29SEP26 112.50 C 0.00 0.00 0.00 14.72 +1.09 43 0 250 0
29SEP26 115.00 C 0.00 0.00 0.00 13.85 +0.95 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 13.10 +0.90 43 0 528 0
29SEP26 120.00 C 0.00 0.00 0.00 12.30 +0.94 43 0 913 0
29SEP26 122.50 C 0.00 0.00 0.00 11.55 +0.76 43 0 779 0
29SEP26 125.00 C 0.00 0.00 0.00 10.84 +0.72 43 0 1,182 0
29SEP26 127.50 C 0.00 0.00 0.00 10.17 +0.68 43 0 194 0
29SEP26 130.00 C 9.60 9.64 9.60 9.54 +0.64 43 14 2,172 +12
TOTAL CALL 43,064 896,127 +20,640
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 502 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
07NOV25 92.50 P 0.01 0.01 0.01 0.01 0.00 86 10 256 0
07NOV25 95.00 P 0.05 0.05 0.01 0.01 -0.03 67 33 560 +10
07NOV25 97.50 P 0.10 0.10 0.02 0.01 -0.20 48 228 964 -119
07NOV25 100.00 P 0.41 0.52 0.10 0.07 -0.71 42 1,103 1,187 -49
07NOV25 102.50 P 1.60 1.60 0.51 0.54 -1.58 41 554 514 +63
07NOV25 105.00 P 2.91 2.91 2.08 2.05 -2.07 45 109 243 -105
07NOV25 107.50 P 4.86 4.86 4.44 4.35 -2.17 59 34 281 -34
07NOV25 110.00 P 7.77 7.77 7.77 6.77 -2.24 71 4 12 -2
07NOV25 112.50 P 0.00 0.00 0.00 9.23 -2.26 80 0 2 0
07NOV25 115.00 P 14.09 14.09 14.09 11.70 -2.51 0 1 0 -1
07NOV25 117.50 P 0.00 0.00 0.00 14.20 -2.45 0 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 16.70 -2.37 0 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 19.20 -2.20 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 21.81 -2.17 189 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
14NOV25 90.00 P 0.00 0.00 0.00 0.02 -0.06 40 0 219 0
14NOV25 92.50 P 0.20 0.20 0.12 0.06 -0.16 39 26 72 +22
14NOV25 95.00 P 0.30 0.30 0.25 0.17 -0.35 38 111 277 +5
14NOV25 97.50 P 0.70 0.77 0.52 0.46 -0.60 38 121 514 +94
14NOV25 100.00 P 1.26 1.39 0.99 1.00 -0.92 38 250 2,357 +66
14NOV25 102.50 P 2.37 2.90 1.84 1.90 -1.41 37 67 739 +32
14NOV25 105.00 P 3.60 3.80 3.40 3.37 -1.49 40 32 78 +21
14NOV25 107.50 P 5.30 5.30 5.30 5.16 -1.83 41 3 33 +3
14NOV25 110.00 P 7.78 7.78 7.35 7.15 -1.92 41 7 36 +7
14NOV25 112.50 P 9.20 9.20 9.20 9.33 -2.16 38 2 2 +2
14NOV25 115.00 P 12.00 12.00 12.00 11.73 -2.48 38 1 1 +1
14NOV25 117.50 P 0.00 0.00 0.00 14.20 -2.45 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 16.70 -2.37 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 19.20 -2.22 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 21.81 -2.17 70 0 0 0
27NOV25 65.00 P 0.01 0.01 0.01 0.01 0.00 69 20 248 +20
27NOV25 67.50 P 0.02 0.02 0.02 0.01 0.00 64 100 106 +100
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV25 72.50 P 0.04 0.04 0.04 0.01 0.00 54 100 189 +100
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 706 0
27NOV25 77.50 P 0.09 0.09 0.09 0.01 0.00 44 10 435 +10
27NOV25 80.00 P 0.11 0.11 0.11 0.01 -0.02 40 10 1,003 -10
27NOV25 82.50 P 0.17 0.17 0.14 0.03 -0.04 40 70 935 -70
27NOV25 85.00 P 0.26 0.26 0.20 0.07 -0.09 40 30 2,626 -5
27NOV25 87.50 P 0.29 0.30 0.26 0.15 -0.16 40 45 2,289 -17
27NOV25 90.00 P 0.46 0.47 0.40 0.31 -0.26 40 604 17,637 -118
27NOV25 92.50 P 0.80 0.83 0.62 0.58 -0.41 40 1,288 8,820 +172
27NOV25 95.00 P 1.25 1.33 0.97 0.99 -0.55 40 330 13,583 +49
27NOV25 97.50 P 1.91 1.91 1.57 1.56 -0.74 40 488 7,969 -217
27NOV25 100.00 P 3.00 3.00 2.28 2.35 -1.00 39 3,999 26,472 -1,760
27NOV25 102.50 P 3.88 3.88 3.47 3.50 -1.26 40 301 3,417 +7
27NOV25 105.00 P 5.40 5.40 4.65 4.80 -1.58 40 153 12,393 +53
27NOV25 107.50 P 7.29 7.29 6.50 6.47 -1.70 41 146 4,948 -30
27NOV25 110.00 P 8.60 8.70 8.20 8.39 -1.45 43 40 19,034 -23
27NOV25 112.50 P 0.00 0.00 0.00 10.43 -1.58 44 0 1,814 0
27NOV25 115.00 P 0.00 0.00 0.00 12.25 -2.36 39 0 1,648 0
27NOV25 117.50 P 15.10 15.10 15.10 14.84 -2.06 47 1 3,243 0
27NOV25 120.00 P 18.00 18.00 17.00 17.35 -2.11 52 2 6,724 -1
27NOV25 122.50 P 0.00 0.00 0.00 19.26 -2.25 40 0 2,197 0
27NOV25 125.00 P 0.00 0.00 0.00 21.91 -2.16 50 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 24.23 -2.12 45 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 26.71 -2.20 46 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 29.23 -2.12 52 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 31.75 -2.11 57 0 165 0
27NOV25 137.50 P 0.00 0.00 0.00 34.22 -2.23 57 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 36.71 -2.30 58 0 18 0
27NOV25 142.50 P 0.00 0.00 0.00 39.21 -2.13 61 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 41.71 -2.30 64 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 44.20 -2.14 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 46.72 -2.29 72 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 49.20 -2.25 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 51.70 -2.35 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 54.20 -2.33 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 56.70 -2.24 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 59.20 -2.24 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 61.70 -2.24 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 64.20 -2.35 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 66.70 -2.29 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 69.20 -2.24 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 71.70 -2.40 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 74.20 -2.33 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 76.70 -2.33 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 79.22 -2.17 103 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 81.70 -2.18 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 84.20 -2.30 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 86.70 -2.33 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 89.20 -2.15 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 91.70 -2.30 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 94.21 -2.13 114 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 96.73 -2.11 120 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 826 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 484 0
30DEC25 72.50 P 0.26 0.26 0.26 0.06 -0.03 41 6 314 -6
30DEC25 75.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 765 0
30DEC25 77.50 P 0.42 0.42 0.42 0.18 -0.08 41 50 1,856 +50
30DEC25 80.00 P 0.55 0.55 0.52 0.30 -0.13 41 102 2,919 +65
30DEC25 82.50 P 0.71 0.71 0.68 0.49 -0.18 41 110 5,028 -50
30DEC25 85.00 P 1.00 1.00 0.92 0.75 -0.25 41 39 7,714 +8
30DEC25 87.50 P 1.23 1.24 1.13 1.11 -0.33 41 257 4,444 -73
30DEC25 90.00 P 1.60 1.63 1.55 1.55 -0.45 41 497 24,737 -366
30DEC25 92.50 P 2.30 2.30 2.09 2.05 -0.57 40 60 6,648 -28
30DEC25 95.00 P 3.09 3.09 2.70 2.74 -0.76 40 141 17,911 +116
30DEC25 97.50 P 4.04 4.04 3.56 3.57 -0.87 40 96 12,478 -37
30DEC25 100.00 P 5.23 5.23 4.50 4.63 -0.97 40 1,660 25,166 -371
30DEC25 102.50 P 6.24 6.24 5.75 5.80 -1.17 40 491 14,286 +17
30DEC25 105.00 P 7.19 7.38 7.05 7.21 -1.29 41 9 7,572 -4
30DEC25 107.50 P 0.00 0.00 0.00 8.42 -1.80 39 0 3,356 0
30DEC25 110.00 P 11.16 11.42 10.49 10.53 -1.48 42 336 29,890 -90
30DEC25 112.50 P 0.00 0.00 0.00 11.69 -2.26 38 0 6,800 0
30DEC25 115.00 P 14.50 14.50 14.40 14.33 -1.63 44 3 7,696 -1
30DEC25 117.50 P 16.90 16.90 16.90 16.23 -1.87 43 1 3,732 -1
30DEC25 120.00 P 19.05 19.06 18.96 18.46 -1.86 45 5 33,395 -2
30DEC25 122.50 P 0.00 0.00 0.00 20.60 -1.99 46 0 4,802 0
30DEC25 125.00 P 22.54 22.54 22.54 22.54 -2.35 43 2 5,114 +2
30DEC25 127.50 P 0.00 0.00 0.00 24.63 -2.45 41 0 1,588 0
30DEC25 130.00 P 0.00 0.00 0.00 27.78 -1.70 52 0 10,241 0
30DEC25 132.50 P 0.00 0.00 0.00 29.96 -1.79 51 0 2,082 0
30DEC25 135.00 P 0.00 0.00 0.00 32.18 -2.03 50 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 34.51 -2.10 49 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 36.94 -2.20 50 0 15,244 0
30DEC25 142.50 P 0.00 0.00 0.00 39.46 -2.07 53 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 42.10 -1.91 58 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 44.30 -2.14 52 0 1,067 0
30DEC25 150.00 P 0.00 0.00 0.00 46.72 -2.29 50 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 49.55 -1.90 63 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 51.95 -2.10 63 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 54.25 -2.28 58 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 56.95 -2.00 67 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 59.55 -1.89 71 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 62.05 -1.90 73 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.49 -2.06 73 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 66.70 -2.29 0 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 69.20 -2.29 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 71.89 -2.21 76 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.40 -2.13 78 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 76.79 -2.24 75 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.39 -2.00 81 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.00 -1.92 86 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.30 -2.20 80 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 86.99 -2.04 89 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.23 -2.21 79 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.03 -1.97 93 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.48 -1.96 93 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.04 -1.86 96 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 101.73 -2.21 86 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 106.88 -2.06 96 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.02 -1.92 104 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 116.80 -2.09 98 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 121.82 -2.14 102 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 126.99 -1.95 111 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 131.76 -2.18 103 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 136.72 -2.22 102 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 141.70 -2.24 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 146.70 -2.23 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 151.81 -2.17 115 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 156.92 -2.01 122 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 161.80 -2.18 119 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 166.96 -1.93 128 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 171.70 -2.21 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 176.70 -2.23 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 181.70 -2.26 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 186.99 -1.90 137 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 191.91 -2.02 136 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 196.70 -2.27 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 65.00 P 0.24 0.24 0.24 0.03 -0.03 39 2 2 +2
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.16 -0.10 38 0 74 0
29JAN26 75.00 P 0.00 0.00 0.00 0.27 -0.14 39 0 728 0
29JAN26 77.50 P 0.00 0.00 0.00 0.41 -0.20 39 0 591 0
29JAN26 80.00 P 0.00 0.00 0.00 0.62 -0.26 39 0 6,403 0
29JAN26 82.50 P 1.31 1.31 1.31 0.89 -0.36 39 34 855 0
29JAN26 85.00 P 1.65 1.65 1.47 1.26 -0.45 39 64 1,747 0
29JAN26 87.50 P 2.04 2.04 1.94 1.73 -0.54 39 36 1,961 +2
29JAN26 90.00 P 2.43 2.49 2.32 2.20 -0.72 38 90 2,790 +39
29JAN26 92.50 P 3.28 3.28 3.10 2.82 -0.84 38 39 5,593 +30
29JAN26 95.00 P 4.14 4.14 3.96 3.82 -0.74 39 31 2,153 0
29JAN26 97.50 P 4.76 4.76 4.76 4.77 -0.86 39 16 2,207 -1
29JAN26 100.00 P 5.99 6.06 5.70 5.52 -1.34 37 87 4,996 +75
29JAN26 102.50 P 7.54 7.54 6.95 7.10 -1.11 39 55 1,863 +54
29JAN26 105.00 P 8.97 8.97 8.97 7.99 -1.64 37 1 1,198 -1
29JAN26 107.50 P 10.20 10.40 10.20 9.68 -1.68 38 60 455 0
29JAN26 110.00 P 0.00 0.00 0.00 10.92 -2.18 37 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 12.56 -2.43 36 0 13 0
29JAN26 115.00 P 0.00 0.00 0.00 14.33 -2.44 36 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 16.65 -2.29 38 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 19.17 -1.78 42 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 21.32 -1.54 43 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 23.51 -1.71 43 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 25.79 -1.47 45 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 28.11 -1.64 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 30.49 -1.35 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.80 -1.46 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.29 -1.32 50 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.57 -1.57 50 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 39.94 -1.59 51 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.39 -1.62 52 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.78 -1.66 53 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.20 -1.81 54 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 49.62 -1.83 54 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 51.95 -2.10 53 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.25 -2.28 49 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 56.95 -2.00 56 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.55 -1.89 60 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.06 -1.89 62 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.56 -1.99 63 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.05 -1.94 65 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.20 -2.29 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 71.89 -2.21 64 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.40 -2.13 66 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 76.79 -2.24 64 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.21 -0.12 38 0 4 0
26FEB26 72.50 P 0.00 0.00 0.00 0.33 -0.17 38 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.49 -0.22 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.70 -0.29 38 0 35 0
26FEB26 80.00 P 1.44 1.44 1.44 0.98 -0.39 38 64 273 +64
26FEB26 82.50 P 1.63 1.63 1.63 1.35 -0.47 38 64 162 +64
26FEB26 85.00 P 2.06 2.06 2.04 1.81 -0.54 38 60 469 +30
26FEB26 87.50 P 2.56 2.58 2.56 2.34 -0.63 38 114 619 +100
26FEB26 90.00 P 3.24 3.25 3.18 2.88 -0.83 38 3,765 4,240 +3,488
26FEB26 92.50 P 3.92 3.92 3.92 3.59 -0.92 37 3 524 +3
26FEB26 95.00 P 5.20 5.20 4.67 4.38 -1.07 37 54 231 +54
26FEB26 97.50 P 6.01 6.01 5.83 5.34 -1.21 37 31 447 +30
26FEB26 100.00 P 7.15 7.15 6.82 6.80 -0.93 39 261 771 +261
26FEB26 102.50 P 7.95 8.24 7.95 8.04 -1.10 39 105 430 +105
26FEB26 105.00 P 9.57 9.57 9.57 8.88 -1.74 37 75 135 +75
26FEB26 107.50 P 0.00 0.00 0.00 10.53 -1.77 38 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.51 -1.47 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.17 -1.73 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.33 -2.39 37 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 17.88 -1.59 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 19.88 -1.62 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.92 -1.66 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.07 -1.68 42 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.25 -1.68 43 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.53 -1.76 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.83 -1.73 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.19 -1.65 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.59 -1.34 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.96 -1.32 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.29 -1.36 49 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.64 -1.37 49 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 45.00 -1.44 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.38 -1.63 50 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.80 -1.65 51 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.18 -1.87 51 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.62 -1.91 52 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.11 -1.84 53 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.61 -1.83 54 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.11 -1.84 56 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.56 -1.99 57 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.11 -1.88 59 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.55 -1.94 59 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.11 -1.99 61 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.55 -1.98 62 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.11 -1.92 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 4 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 1,354 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 -0.04 42 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 2,239 0
30MAR26 67.50 P 0.00 0.00 0.00 0.43 -0.09 42 0 374 0
30MAR26 70.00 P 0.99 0.99 0.90 0.61 -0.11 41 7 3,567 -7
30MAR26 72.50 P 0.00 0.00 0.00 0.84 -0.16 41 0 252 0
30MAR26 75.00 P 0.00 0.00 0.00 1.13 -0.21 42 3,000 9,904 -28
30MAR26 77.50 P 1.90 1.90 1.88 1.50 -0.23 42 69 5,558 0
30MAR26 80.00 P 2.36 2.36 2.00 1.92 -0.32 42 99 8,890 -23
30MAR26 82.50 P 2.56 2.56 2.56 2.32 -0.48 41 34 11,241 +34
30MAR26 85.00 P 3.38 3.38 2.95 2.95 -0.53 41 12,235 56,392 -9,383
30MAR26 87.50 P 3.75 3.82 3.57 3.52 -0.73 41 1,029 14,407 +50
30MAR26 90.00 P 4.85 4.85 4.29 4.31 -0.76 41 25,984 38,837 -15,235
30MAR26 92.50 P 0.00 0.00 0.00 5.09 -0.87 40 0 3,711 0
30MAR26 95.00 P 6.71 6.71 6.01 6.05 -0.87 40 6,161 17,399 -732
30MAR26 97.50 P 7.84 7.84 7.52 7.11 -1.01 41 6 9,330 +4
30MAR26 100.00 P 8.90 8.90 8.42 8.28 -1.08 40 105 23,447 -97
30MAR26 102.50 P 0.00 0.00 0.00 9.40 -1.33 40 0 4,408 0
30MAR26 105.00 P 11.64 11.64 10.95 10.98 -1.24 41 249 26,792 +166
30MAR26 107.50 P 0.00 0.00 0.00 12.49 -1.31 41 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 13.58 -1.93 40 0 19,657 0
30MAR26 112.50 P 0.00 0.00 0.00 15.15 -2.05 39 0 2,566 0
30MAR26 115.00 P 18.00 18.00 18.00 16.76 -2.44 39 1 6,114 -1
30MAR26 117.50 P 0.00 0.00 0.00 19.65 -1.39 44 0 3,721 0
30MAR26 120.00 P 0.00 0.00 0.00 20.40 -2.63 39 0 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 23.49 -1.57 44 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 25.52 -1.27 45 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 27.57 -1.33 45 0 1,934 0
30MAR26 130.00 P 0.00 0.00 0.00 29.74 -1.44 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 31.92 -1.27 46 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 34.10 -1.44 46 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 36.45 -1.34 48 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 38.74 -1.33 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 40.81 -1.54 48 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 43.24 -1.43 49 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 45.53 -1.39 49 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 48.38 -0.86 53 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 50.21 -1.35 50 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.52 -1.53 50 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 54.92 -1.61 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.30 -1.70 51 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.71 -1.73 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.14 -1.81 51 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.57 -1.98 52 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 67.11 -1.88 54 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 69.59 -1.90 54 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 72.11 -1.99 56 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 74.55 -1.98 56 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.11 -1.92 58 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 79.59 -1.80 59 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.10 -1.82 60 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.55 -1.95 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.09 -1.94 62 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.55 -1.89 63 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.04 -1.96 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.59 -1.85 66 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.09 -1.82 67 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 102.08 -1.86 69 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.08 -1.86 71 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.04 -1.90 72 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.08 -1.81 74 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.08 -1.88 76 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.08 -1.86 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.04 -1.90 79 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.08 -1.86 81 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.03 -1.91 82 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.03 -1.90 83 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.03 -1.95 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.03 -1.90 86 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.03 -1.95 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.03 -1.86 89 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.02 -1.89 90 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.02 -1.91 92 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.02 -1.94 93 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.06 -1.84 95 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.02 -1.91 96 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.06 -1.91 98 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.01 -1.79 100 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.01 -1.79 102 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 -0.09 42 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.53 -0.13 42 0 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.73 -0.14 42 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 -0.20 42 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 1.26 -0.23 42 0 630 0
29JUN26 70.00 P 0.00 0.00 0.00 1.61 -0.29 42 0 913 0
29JUN26 72.50 P 0.00 0.00 0.00 2.02 -0.33 42 0 123 0
29JUN26 75.00 P 2.71 2.71 2.71 2.50 -0.39 42 1 9,468 -1
29JUN26 77.50 P 0.00 0.00 0.00 3.04 -0.45 42 0 803 0
29JUN26 80.00 P 3.62 3.72 3.62 3.67 -0.47 42 37 7,734 -34
29JUN26 82.50 P 4.40 4.40 4.40 4.21 -0.55 42 5 1,387 -5
29JUN26 85.00 P 5.10 5.10 5.10 4.96 -0.64 42 5 2,112 +5
29JUN26 87.50 P 0.00 0.00 0.00 5.66 -0.75 41 0 1,118 0
29JUN26 90.00 P 7.05 7.05 6.56 6.56 -0.71 41 39 2,831 -5
29JUN26 92.50 P 7.83 7.83 7.83 7.51 -0.78 41 43 2,411 +43
29JUN26 95.00 P 9.23 9.23 8.60 8.52 -0.84 41 48 9,140 +43
29JUN26 97.50 P 10.06 10.07 9.79 9.79 -0.87 41 54 4,962 +14
29JUN26 100.00 P 11.20 11.20 10.95 10.95 -1.12 41 72 10,863 -13
29JUN26 102.50 P 0.00 0.00 0.00 12.04 -1.39 41 0 3,911 0
29JUN26 105.00 P 14.01 14.01 13.98 13.39 -1.49 41 52 17,234 0
29JUN26 107.50 P 15.61 15.61 15.61 14.79 -1.61 40 30 2,748 +30
29JUN26 110.00 P 16.84 17.00 16.84 16.21 -1.82 40 32 10,560 0
29JUN26 112.50 P 0.00 0.00 0.00 17.76 -1.95 40 0 1,012 0
29JUN26 115.00 P 19.95 19.95 19.95 20.55 -0.88 44 5 11,362 -5
29JUN26 117.50 P 0.00 0.00 0.00 21.44 -1.06 41 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 23.94 -1.07 44 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 25.88 -1.09 44 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 27.78 -1.50 44 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 29.80 -1.30 45 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.84 -1.44 45 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 33.80 -1.58 45 0 950 0
29JUN26 135.00 P 36.28 36.28 36.28 35.93 -1.31 45 30 4,607 -30
29JUN26 137.50 P 0.00 0.00 0.00 37.97 -1.59 46 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 40.10 -1.58 46 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 42.28 -1.25 46 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 44.19 -1.51 45 0 2,050 0
29JUN26 147.50 P 47.65 47.65 47.65 46.65 -1.29 46 1 19 -1
29JUN26 150.00 P 0.00 0.00 0.00 49.23 -1.01 48 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 51.16 -1.31 47 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 53.58 -1.18 48 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 55.65 -1.57 47 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 57.95 -1.38 47 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 60.41 -1.22 48 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 62.77 -1.25 48 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 65.11 -1.44 48 0 850 0
29JUN26 170.00 P 68.30 68.30 68.30 67.52 -1.53 49 1 788 +1
29JUN26 172.50 P 0.00 0.00 0.00 69.92 -1.57 49 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.34 -1.76 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.76 -1.77 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.21 -1.82 50 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 79.64 -1.76 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.14 -1.78 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.60 -1.90 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.09 -1.94 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.60 -1.84 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 92.10 -1.90 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.60 -1.84 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.10 -1.81 56 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.08 43 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.50 -0.08 43 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.67 -0.12 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.89 -0.14 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.15 -0.18 43 0 32 0
29SEP26 62.50 P 1.91 1.91 1.91 1.46 -0.21 43 5 38 +5
29SEP26 65.00 P 2.18 2.18 2.18 1.83 -0.26 43 1 1 +1
29SEP26 67.50 P 0.00 0.00 0.00 2.25 -0.29 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.74 -0.35 43 0 1,012 0
29SEP26 72.50 P 0.00 0.00 0.00 3.29 -0.36 43 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 3.88 -0.28 43 0 853 0
29SEP26 77.50 P 4.50 4.50 4.50 4.55 -0.38 43 6 1,136 -6
29SEP26 80.00 P 5.15 5.15 5.15 5.13 -0.44 42 1 2,327 -1
29SEP26 82.50 P 5.80 5.80 5.80 5.79 -0.58 42 2 2,130 0
29SEP26 85.00 P 0.00 0.00 0.00 6.67 -0.55 42 0 2,079 0
29SEP26 87.50 P 0.00 0.00 0.00 7.54 -0.66 42 0 971 0
29SEP26 90.00 P 9.03 9.03 9.03 8.50 -0.73 42 30 1,973 0
29SEP26 92.50 P 10.00 10.00 10.00 9.54 -0.74 42 1 1,517 +1
29SEP26 95.00 P 0.00 0.00 0.00 10.58 -0.88 42 0 5,052 0
29SEP26 97.50 P 0.00 0.00 0.00 11.79 -0.95 41 0 1,719 0
29SEP26 100.00 P 13.80 13.80 13.15 13.15 -0.97 42 36 2,028 -33
29SEP26 102.50 P 14.60 14.89 14.60 14.46 -1.04 42 31 3,079 +29
29SEP26 105.00 P 15.90 15.90 15.90 15.62 -1.31 41 1 582 -1
29SEP26 107.50 P 0.00 0.00 0.00 17.35 -1.04 42 0 452 0
29SEP26 110.00 P 0.00 0.00 0.00 19.04 -1.05 42 0 1,818 0
29SEP26 112.50 P 0.00 0.00 0.00 20.59 -1.22 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 22.35 -1.20 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 23.94 -1.34 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 25.48 -1.71 42 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 27.77 -1.08 44 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.67 -1.08 44 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 31.60 -1.12 44 0 2 0
29SEP26 130.00 P 34.30 34.30 33.90 33.72 -0.95 45 2 362 +2
TOTAL PUT 68,959 930,062 -23,234
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$ 15.93
27NOV25 9.75 C 0.00 0.00 0.00 6.20 +0.09 58 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.95 +0.09 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.95 +0.08 0 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.46 +0.09 43 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.96 +0.09 35 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.46 +0.08 28 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.97 +0.07 28 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.51 +0.06 30 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.06 +0.04 28 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.70 +0.01 28 0 111 0
27NOV25 16.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 208 0
27NOV25 17.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 93 0
27NOV25 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 34 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 51 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 65 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.22 +0.09 85 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.97 +0.09 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.72 +0.09 72 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.47 +0.09 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.22 +0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.97 +0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.72 +0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.23 +0.09 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.98 +0.09 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.73 +0.09 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.48 +0.09 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.23 +0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.49 +0.09 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.99 +0.11 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.52 +0.04 35 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.03 +0.09 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.56 +0.07 30 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.11 +0.06 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.70 +0.05 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.33 +0.07 30 0 144 0
30DEC25 15.50 C 1.00 1.00 1.00 0.98 +0.02 28 33 205 +33
30DEC25 16.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 1,213 0
30DEC25 16.50 C 0.00 0.00 0.00 0.52 0.00 29 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.26 0.00 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 6.26 +0.09 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.52 +0.09 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.02 +0.09 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.55 +0.11 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.06 +0.12 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.59 +0.11 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.12 +0.10 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.66 +0.06 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.25 +0.06 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.86 +0.05 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.52 +0.01 30 0 15 0
29JAN26 15.50 C 1.22 1.22 1.22 1.23 +0.07 30 15 15 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.94 +0.02 29 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 0.00 31 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 5.55 +0.09 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.08 +0.09 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.60 +0.09 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.12 +0.08 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.66 +0.10 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.21 +0.08 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.76 +0.14 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.36 +0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.99 +0.04 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.37 +0.03 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.89 +0.01 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 9.27 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.03 +0.09 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.78 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.53 +0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.29 +0.09 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.04 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.55 +0.09 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.30 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.06 +0.09 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.81 +0.09 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.56 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.32 +0.09 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.07 +0.08 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.61 +0.15 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.13 +0.14 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.66 +0.15 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 +0.17 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.76 +0.19 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 +0.16 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.93 +0.16 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.51 +0.11 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.17 +0.05 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 +0.04 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.56 +0.02 30 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.31 +0.06 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.90 -0.01 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.76 +0.01 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.61 0.00 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 0.00 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.09 +0.09 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.84 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.60 +0.09 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 +0.09 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.11 +0.09 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 +0.09 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 +0.09 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 +0.09 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 +0.09 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.70 +0.04 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 +0.09 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 +0.10 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 +0.15 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 +0.17 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.18 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.23 +0.18 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.84 +0.13 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.53 +0.10 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 +0.09 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.96 +0.08 33 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 +0.09 33 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 +0.09 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.08 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 +0.06 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 +0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.18 +0.08 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 +0.07 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.08 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.86 +0.08 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 +0.08 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 +0.08 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 +0.07 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 +0.07 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 +0.14 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.10 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 +0.13 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 +0.12 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 +0.11 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 +0.10 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 +0.09 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.06 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
TOTAL CALL 48 6,887 +48
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 83 0
27NOV25 15.50 P 0.28 0.28 0.26 0.26 -0.09 30 15 36 +2
27NOV25 16.00 P 0.00 0.00 0.00 0.49 -0.11 30 0 70 0
27NOV25 16.50 P 0.00 0.00 0.00 0.81 -0.11 31 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 1.17 -0.11 30 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.60 -0.11 29 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.08 -0.09 31 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.07 -0.09 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.07 -0.09 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.07 -0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.34 -0.05 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.52 -0.07 30 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.76 -0.09 31 0 98 0
30DEC25 16.50 P 0.00 0.00 0.00 1.06 -0.09 31 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 1.41 -0.05 32 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.75 -0.09 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.17 -0.10 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.62 -0.17 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.12 -0.14 34 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.60 -0.15 35 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.09 -0.12 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.07 -0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.07 -0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.07 -0.09 0 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 0.02 -0.01 31 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.48 -0.06 30 0 19 0
29JAN26 15.50 P 0.68 0.70 0.68 0.69 -0.06 31 120 165 +120
29JAN26 16.00 P 0.00 0.00 0.00 0.92 -0.07 30 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.56 -0.08 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.27 -0.09 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.69 -0.12 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.18 -0.11 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.63 -0.13 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.10 -0.14 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.09 -0.07 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.07 -0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.07 -0.09 0 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 0.02 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.30 -0.08 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.62 -0.08 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.97 -0.15 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.35 -0.16 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.76 -0.17 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.24 -0.14 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.68 -0.09 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.14 -0.10 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.09 - 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 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 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 40 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 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 30 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.73 -0.07 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.95 -0.08 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.18 -0.11 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 -0.08 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 -0.13 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.10 -0.15 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.47 -0.16 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.93 -0.10 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.34 -0.12 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.76 -0.15 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.19 -0.17 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.09 -0.23 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.09 -0.22 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.07 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 -0.09 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 35 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 32 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 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 34 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 0.14 +0.01 33 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 0.00 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.71 -0.03 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.99 -0.04 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 -0.01 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.55 -0.12 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.89 -0.12 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 -0.18 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.63 -0.15 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 -0.20 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.45 -0.19 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 -0.18 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.20 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 -0.18 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 -0.08 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.04 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.04 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 -0.07 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.07 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.10 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 -0.09 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.92 -0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 -0.11 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.11 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.11 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.81 -0.10 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.63 +0.04 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.38 -0.07 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 -0.08 33 0 0 0
TOTAL PUT 135 4,700 +122
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$ 43.44
27NOV25 30.00 C 0.00 0.00 0.00 13.55 +0.18 75 0 0 0
27NOV25 31.00 C 12.53 12.53 12.53 12.53 +0.14 64 150 1,726 +150
27NOV25 32.00 C 0.00 0.00 0.00 11.62 +0.04 74 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.54 +0.14 55 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.57 +0.25 55 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.54 +0.06 43 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.56 +0.12 42 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 6.61 +0.11 42 0 16 0
27NOV25 38.00 C 5.40 5.80 5.35 5.84 +0.41 50 5 24 +1
27NOV25 39.00 C 0.00 0.00 0.00 4.78 +0.20 40 0 56 0
27NOV25 40.00 C 3.65 4.00 3.65 3.98 +0.23 41 3 218 0
27NOV25 41.00 C 0.00 0.00 0.00 3.16 +0.08 39 0 221 0
27NOV25 42.00 C 2.41 2.57 2.16 2.44 +0.04 38 295 564 +140
27NOV25 43.00 C 1.90 1.95 1.61 1.82 -0.01 37 5,835 5,605 +3,689
27NOV25 44.00 C 1.38 1.41 1.18 1.35 -0.01 37 2,219 4,240 +16
27NOV25 45.00 C 1.04 1.09 0.87 0.98 -0.03 38 1,751 7,296 +540
27NOV25 46.00 C 0.67 0.77 0.63 0.71 -0.04 38 786 4,437 +102
27NOV25 47.00 C 0.50 0.55 0.46 0.51 -0.04 39 725 6,057 +328
27NOV25 48.00 C 0.37 0.41 0.34 0.37 -0.03 40 1,034 5,653 -135
27NOV25 49.00 C 0.28 0.30 0.26 0.26 -0.04 41 641 3,023 +185
27NOV25 50.00 C 0.22 0.23 0.19 0.19 -0.03 42 2,215 12,178 +1,433
27NOV25 52.50 C 0.13 0.13 0.11 0.08 -0.02 44 1,135 7,792 +87
27NOV25 55.00 C 0.08 0.08 0.06 0.04 0.00 47 1,646 11,756 -290
27NOV25 57.50 C 0.05 0.05 0.04 0.02 0.00 49 67 5,507 -15
27NOV25 60.00 C 0.05 0.05 0.02 0.01 0.00 51 258 11,254 +14
27NOV25 62.50 C 0.02 0.02 0.02 0.01 0.00 57 1 8,271 0
27NOV25 65.00 C 0.01 0.01 0.01 0.01 0.00 63 100 5,690 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 24.02 +0.10 0 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.61 +0.07 95 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 22.54 +0.19 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.55 +0.16 0 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 20.56 +0.21 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.57 +0.19 54 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.57 +0.14 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.59 +0.01 53 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 16.60 -0.17 52 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 15.64 -0.16 55 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.64 +0.12 51 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 13.70 -0.08 53 0 463 0
30DEC25 31.00 C 12.90 12.90 12.90 12.69 -0.11 48 2 12,093 +2
30DEC25 32.00 C 0.00 0.00 0.00 11.73 -0.14 47 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.77 -0.10 45 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 9.82 -0.07 44 0 903 0
30DEC25 35.00 C 0.00 0.00 0.00 8.89 -0.04 42 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 7.90 +0.07 38 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 7.02 +0.14 38 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 6.26 +0.08 40 0 180 0
30DEC25 39.00 C 0.00 0.00 0.00 5.48 +0.23 39 0 533 0
30DEC25 40.00 C 4.60 4.76 4.50 4.77 +0.24 39 13 1,585 +13
30DEC25 41.00 C 0.00 0.00 0.00 3.88 +0.07 35 0 1,089 0
30DEC25 42.00 C 3.23 3.25 3.23 3.31 +0.06 36 11 769 +1
30DEC25 43.00 C 2.50 2.84 2.50 2.78 +0.10 36 166 952 +164
30DEC25 44.00 C 2.20 2.38 2.08 2.25 +0.01 36 145 4,292 -68
30DEC25 45.00 C 1.80 1.92 1.69 1.86 +0.01 36 155 6,457 -15
30DEC25 46.00 C 1.51 1.62 1.41 1.53 +0.02 36 148 3,063 +113
30DEC25 47.00 C 1.16 1.32 1.15 1.26 +0.01 37 6,331 7,835 +4,754
30DEC25 48.00 C 0.99 1.09 0.94 1.04 +0.01 38 185 11,194 +75
30DEC25 49.00 C 0.82 0.90 0.78 0.86 +0.01 38 70 1,053 +33
30DEC25 50.00 C 0.70 0.75 0.62 0.71 +0.01 39 613 19,483 +378
30DEC25 52.50 C 0.45 0.49 0.40 0.43 -0.02 40 1,636 7,998 +953
30DEC25 55.00 C 0.28 0.33 0.28 0.26 -0.02 41 783 20,372 -135
30DEC25 57.50 C 0.21 0.23 0.21 0.16 -0.01 42 23 14,789 +8
30DEC25 60.00 C 0.17 0.19 0.16 0.10 -0.01 43 289 24,715 -107
30DEC25 62.50 C 0.15 0.15 0.15 0.07 0.00 45 26 9,059 +20
30DEC25 65.00 C 0.11 0.11 0.10 0.05 0.00 47 292 14,393 +78
30DEC25 67.50 C 0.09 0.09 0.09 0.03 -0.01 47 146 5,447 0
30DEC25 70.00 C 0.09 0.10 0.07 0.02 -0.01 48 764 7,558 -751
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 56 0 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 61 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 68 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
30DEC25 97.50 C 0.01 0.01 0.01 0.01 0.00 72 10 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 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 13.72 -0.06 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.78 -0.10 39 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.83 -0.15 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.88 +0.01 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.96 +0.04 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.08 0.00 37 0 1 0
29JAN26 36.00 C 0.00 0.00 0.00 8.21 0.00 37 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.35 -0.06 36 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.57 -0.21 36 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 5.83 -0.19 36 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.14 -0.19 36 0 18 0
29JAN26 41.00 C 0.00 0.00 0.00 4.50 +0.05 36 0 436 0
29JAN26 42.00 C 3.97 3.97 3.97 3.97 +0.13 36 11 612 +11
29JAN26 43.00 C 3.48 3.48 3.15 3.39 +0.06 36 97 1,548 0
29JAN26 44.00 C 2.87 2.97 2.87 2.94 +0.06 36 9 2,157 +1
29JAN26 45.00 C 2.37 2.55 2.30 2.54 +0.09 36 274 3,568 +30
29JAN26 46.00 C 2.08 2.18 1.99 2.14 +0.01 36 946 2,274 +804
29JAN26 47.00 C 1.83 1.83 1.83 1.86 +0.03 37 1 2,634 0
29JAN26 48.00 C 1.49 1.55 1.49 1.61 +0.02 37 25 812 -13
29JAN26 49.00 C 1.27 1.41 1.27 1.38 0.00 38 369 1,114 +163
29JAN26 50.00 C 1.22 1.23 1.08 1.20 +0.01 38 103 3,355 +62
29JAN26 52.50 C 0.80 0.87 0.80 0.81 -0.03 39 28 1,545 +3
29JAN26 55.00 C 0.56 0.62 0.56 0.54 -0.06 40 278 6,945 +214
29JAN26 57.50 C 0.44 0.45 0.44 0.37 -0.08 40 7 2,667 +1
29JAN26 60.00 C 0.34 0.37 0.34 0.25 -0.08 41 17 13,588 +2
29JAN26 62.50 C 0.27 0.28 0.27 0.17 -0.08 42 256 3,706 -156
29JAN26 65.00 C 0.20 0.20 0.20 0.12 -0.07 43 1 5,492 0
29JAN26 67.50 C 0.21 0.21 0.21 0.09 -0.06 44 1 5,318 +1
29JAN26 70.00 C 0.16 0.16 0.16 0.07 -0.05 45 16 632 +16
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 838 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 1,482 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 118 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 102 0
29JAN26 85.00 C 0.05 0.05 0.05 0.01 -0.03 48 5 108 +5
26FEB26 34.00 C 0.00 0.00 0.00 10.22 -0.19 37 0 0 0
26FEB26 35.00 C 9.32 9.32 9.32 9.39 +0.27 37 1 2 +1
26FEB26 36.00 C 0.00 0.00 0.00 8.52 -0.10 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.76 0.00 37 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 7.01 -0.04 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.30 -0.11 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.63 +0.12 36 0 2 0
26FEB26 41.00 C 4.95 4.95 4.90 5.16 +0.29 38 3 339 +2
26FEB26 42.00 C 0.00 0.00 0.00 4.34 +0.02 35 0 262 0
26FEB26 43.00 C 3.75 3.93 3.75 3.92 +0.09 36 134 467 +134
26FEB26 44.00 C 3.23 3.42 3.23 3.43 +0.07 36 26 1,015 -15
26FEB26 45.00 C 2.85 3.05 2.80 3.00 +0.06 36 135 265 +90
26FEB26 46.00 C 0.00 0.00 0.00 2.65 +0.03 36 0 237 0
26FEB26 47.00 C 0.00 0.00 0.00 2.33 +0.08 36 0 314 0
26FEB26 48.00 C 2.06 2.06 2.06 2.05 +0.04 37 1 422 +1
26FEB26 49.00 C 1.83 1.83 1.83 1.83 +0.07 37 2 77 -2
26FEB26 50.00 C 1.55 1.62 1.46 1.60 +0.05 38 520 612 +500
26FEB26 52.50 C 1.13 1.19 1.13 1.14 -0.01 38 8 814 +7
26FEB26 55.00 C 0.00 0.00 0.00 0.81 -0.02 39 0 335 0
26FEB26 57.50 C 0.68 0.68 0.68 0.58 -0.02 39 8 1,063 +8
26FEB26 60.00 C 0.54 0.54 0.54 0.41 -0.02 40 15 31 +15
26FEB26 62.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 515 0
26FEB26 65.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
26FEB26 80.00 C 0.15 0.15 0.15 0.04 -0.02 45 26 28 +26
30MAR26 20.00 C 0.00 0.00 0.00 23.72 +0.12 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.73 +0.12 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.75 +0.12 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.77 +0.12 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.78 +0.12 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.81 +0.13 37 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.83 +0.12 36 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.87 +0.10 37 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.91 +0.11 37 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.96 +0.13 37 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 14.03 +0.14 37 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 13.12 +0.14 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.23 +0.15 37 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.36 +0.15 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.51 +0.10 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.93 +0.37 40 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 9.07 +0.28 39 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.29 +0.23 38 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.47 +0.02 37 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.90 +0.13 38 0 835 0
30MAR26 40.00 C 0.00 0.00 0.00 6.18 +0.09 37 0 7,481 0
30MAR26 41.00 C 0.00 0.00 0.00 5.59 +0.06 37 0 2,519 0
30MAR26 42.00 C 4.89 4.89 4.89 5.03 +0.11 37 1 5,387 0
30MAR26 43.00 C 4.30 4.43 4.30 4.58 +0.11 37 451 977 +361
30MAR26 44.00 C 3.98 3.98 3.98 4.08 0.00 37 4 1,927 +3
30MAR26 45.00 C 3.65 3.77 3.48 3.67 +0.03 37 31 1,371 +8
30MAR26 46.00 C 3.35 3.35 3.32 3.32 +0.05 37 9 843 +5
30MAR26 47.00 C 2.95 3.05 2.93 3.05 +0.12 38 8 2,504 +1
30MAR26 48.00 C 0.00 0.00 0.00 2.68 +0.05 38 0 8,132 0
30MAR26 49.00 C 2.26 2.48 2.26 2.49 +0.12 39 11 4,843 +11
30MAR26 50.00 C 2.14 2.23 2.14 2.23 +0.10 39 103 4,526 -1
30MAR26 52.50 C 1.62 1.73 1.62 1.72 +0.05 40 56 4,328 +55
30MAR26 55.00 C 1.30 1.37 1.30 1.33 +0.02 40 45 18,841 +29
30MAR26 57.50 C 1.00 1.01 0.99 1.03 +0.02 41 11 4,426 +9
30MAR26 60.00 C 0.82 0.91 0.82 0.81 +0.03 42 693 21,586 +452
30MAR26 62.50 C 0.00 0.00 0.00 0.64 +0.03 43 0 5,147 0
30MAR26 65.00 C 0.62 0.62 0.56 0.50 +0.02 43 70 8,869 +70
30MAR26 67.50 C 0.53 0.53 0.53 0.40 +0.02 44 1 5,311 +1
30MAR26 70.00 C 0.45 0.45 0.45 0.33 +0.03 45 52 13,936 0
30MAR26 72.50 C 0.00 0.00 0.00 0.27 +0.03 45 0 3,740 0
30MAR26 75.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 3,217 0
30MAR26 77.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 5,823 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 750 0
30MAR26 90.00 C 0.17 0.17 0.17 0.09 +0.02 51 26 678 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 3,181 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.90 +0.11 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.92 +0.10 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.95 +0.10 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.99 +0.10 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.03 +0.09 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.07 +0.07 34 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.13 +0.06 35 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.20 +0.05 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.29 +0.04 35 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.40 +0.03 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.53 +0.02 36 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.68 +0.01 36 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.86 0.00 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.06 -0.01 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.30 -0.01 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.57 -0.01 36 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.87 -0.01 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.21 -0.01 37 0 15 0
29JUN26 38.00 C 8.77 8.77 8.70 8.58 -0.02 37 2 2 +2
29JUN26 39.00 C 0.00 0.00 0.00 7.99 +0.01 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.52 +0.13 38 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 6.96 +0.12 38 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 6.45 +0.12 38 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 5.93 +0.07 38 0 100 0
29JUN26 44.00 C 5.41 5.41 5.41 5.53 +0.12 38 1 365 0
29JUN26 45.00 C 5.10 5.11 4.90 5.06 +0.08 38 8 149 +4
29JUN26 46.00 C 0.00 0.00 0.00 4.71 +0.08 38 0 373 0
29JUN26 47.00 C 4.35 4.35 4.35 4.39 +0.07 38 3 440 0
29JUN26 48.00 C 4.02 4.02 4.02 4.08 +0.07 39 2 107 +2
29JUN26 49.00 C 0.00 0.00 0.00 3.76 +0.03 39 0 241 0
29JUN26 50.00 C 3.40 3.53 3.34 3.50 +0.02 39 28 12,823 +28
29JUN26 52.50 C 2.80 2.98 2.80 2.84 -0.01 39 58 3,256 +3
29JUN26 55.00 C 2.35 2.54 2.35 2.30 -0.03 39 181 5,288 +34
29JUN26 57.50 C 0.00 0.00 0.00 1.87 -0.04 39 0 2,779 0
29JUN26 60.00 C 1.76 1.87 1.75 1.51 -0.06 39 228 13,425 +213
29JUN26 62.50 C 0.00 0.00 0.00 1.22 -0.07 40 0 1,712 0
29JUN26 65.00 C 0.00 0.00 0.00 0.99 -0.07 40 0 9,432 0
29JUN26 67.50 C 0.00 0.00 0.00 0.80 -0.08 40 0 1,264 0
29JUN26 70.00 C 0.95 1.02 0.95 0.65 -0.08 40 33 13,746 +33
29JUN26 72.50 C 0.00 0.00 0.00 0.53 -0.08 40 0 1,289 0
29JUN26 75.00 C 0.72 0.72 0.72 0.43 -0.08 40 60 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 -0.08 41 0 1,371 0
29JUN26 80.00 C 0.65 0.65 0.65 0.29 -0.07 41 2 1,241 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 1,092 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.05 42 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 280 0
29SEP26 20.00 C 0.00 0.00 0.00 24.12 +0.12 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.17 +0.12 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.24 +0.13 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.31 +0.12 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.40 +0.12 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.50 +0.12 38 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 18.62 +0.13 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.75 +0.12 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.90 +0.12 38 0 16 0
29SEP26 29.00 C 0.00 0.00 0.00 16.07 +0.12 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.27 +0.12 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 14.48 +0.11 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 13.72 +0.11 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.99 +0.11 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.28 +0.10 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.60 +0.10 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 +0.08 38 0 0 0
29SEP26 37.00 C 10.23 10.23 10.23 10.31 +0.08 38 1 7 +1
29SEP26 38.00 C 0.00 0.00 0.00 9.71 +0.08 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.19 +0.15 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.63 +0.15 38 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 8.09 +0.12 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.56 +0.09 38 0 315 0
29SEP26 43.00 C 0.00 0.00 0.00 7.10 +0.09 38 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 6.64 +0.08 38 0 4,542 0
29SEP26 45.00 C 6.16 6.16 6.16 6.21 +0.05 38 2 192 +2
29SEP26 46.00 C 5.73 5.83 5.73 5.90 +0.08 39 4 1,623 0
29SEP26 47.00 C 5.42 5.55 5.42 5.55 +0.07 39 19 210 +18
29SEP26 48.00 C 0.00 0.00 0.00 5.23 +0.08 39 0 1,563 0
29SEP26 49.00 C 4.80 4.80 4.80 4.95 +0.14 39 1 11 +1
29SEP26 50.00 C 4.75 4.75 4.51 4.65 +0.12 39 11 1,253 +9
29SEP26 52.50 C 0.00 0.00 0.00 4.09 +0.16 40 0 780 0
29SEP26 55.00 C 3.40 3.40 3.40 3.54 +0.18 41 15 981 0
29SEP26 57.50 C 0.00 0.00 0.00 3.09 +0.18 41 0 125 0
29SEP26 60.00 C 2.58 2.70 2.55 2.73 +0.24 42 101 4,121 +101
29SEP26 62.50 C 0.00 0.00 0.00 2.36 +0.22 42 0 41 0
29SEP26 65.00 C 0.00 0.00 0.00 2.10 +0.26 43 0 1,385 0
29SEP26 67.50 C 0.00 0.00 0.00 1.87 +0.28 43 0 280 0
29SEP26 70.00 C 0.00 0.00 0.00 1.68 +0.31 44 0 288 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.33 45 0 261 0
29SEP26 75.00 C 1.22 1.22 1.22 1.39 +0.39 45 1 991 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 +0.39 46 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 1.20 +0.43 47 0 438 0
29SEP26 82.50 C 0.00 0.00 0.00 1.11 +0.44 48 0 862 0
29SEP26 85.00 C 0.00 0.00 0.00 1.03 +0.44 48 0 2 0
TOTAL CALL 36,330 686,402 +15,139
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 584 0
27NOV25 34.00 P 0.00 0.00 0.00 0.02 0.00 46 0 268 0
27NOV25 35.00 P 0.08 0.08 0.07 0.03 0.00 44 62 2,437 0
27NOV25 36.00 P 0.15 0.15 0.09 0.05 -0.01 42 129 949 +11
27NOV25 37.00 P 0.11 0.17 0.11 0.09 -0.01 42 324 1,246 +306
27NOV25 38.00 P 0.26 0.26 0.19 0.16 -0.02 41 140 1,942 +58
27NOV25 39.00 P 0.37 0.38 0.28 0.27 -0.03 41 299 3,053 +7
27NOV25 40.00 P 0.45 0.55 0.41 0.42 -0.05 40 672 5,654 +31
27NOV25 41.00 P 0.75 0.79 0.60 0.61 -0.11 38 1,206 4,114 +174
27NOV25 42.00 P 1.01 1.12 0.88 0.92 -0.13 38 1,239 5,620 +255
27NOV25 43.00 P 1.38 1.55 1.25 1.30 -0.15 37 5,348 7,825 +4,359
27NOV25 44.00 P 2.10 2.10 1.74 1.77 -0.23 36 1,113 5,799 +323
27NOV25 45.00 P 2.63 2.70 2.37 2.42 -0.21 37 93 7,716 -3
27NOV25 46.00 P 3.10 3.10 3.10 3.10 -0.37 36 30 4,108 -30
27NOV25 47.00 P 4.20 4.20 4.20 4.02 -0.24 40 2 4,116 0
27NOV25 48.00 P 4.82 4.82 4.76 4.88 -0.28 41 7 5,186 -1
27NOV25 49.00 P 5.90 5.90 5.90 5.80 -0.10 43 7 5,987 -5
27NOV25 50.00 P 6.86 6.86 6.50 6.67 -0.36 41 3 7,332 -2
27NOV25 52.50 P 9.18 9.38 9.00 9.21 +0.03 54 21 8,385 -27
27NOV25 55.00 P 0.00 0.00 0.00 11.56 -0.28 0 2 5,450 0
27NOV25 57.50 P 0.00 0.00 0.00 14.07 -0.22 57 0 1,422 0
27NOV25 60.00 P 16.90 16.95 16.80 16.58 -0.22 67 111 156 +40
27NOV25 62.50 P 0.00 0.00 0.00 19.06 -0.22 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.56 -0.21 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.07 -0.17 84 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.57 -0.17 90 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.07 -0.16 95 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 31.56 -0.19 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.06 -0.23 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.57 -0.24 111 0 0 0
27NOV25 82.50 P 39.28 39.28 39.22 39.07 -0.11 116 300 0 0
30DEC25 19.50 P 0.01 0.01 0.01 0.01 0.00 78 10 12,662 -10
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 711 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 0.00 55 15 715 +15
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,056 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 861 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 845 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 394 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,129 0
30DEC25 31.00 P 0.10 0.10 0.10 0.03 +0.01 40 5 12,637 -5
30DEC25 32.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1,939 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 2,217 0
30DEC25 34.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 2,624 0
30DEC25 35.00 P 0.27 0.27 0.26 0.19 +0.02 39 11 3,748 -1
30DEC25 36.00 P 0.35 0.35 0.35 0.28 +0.02 39 17 3,499 -3
30DEC25 37.00 P 0.51 0.52 0.45 0.40 +0.01 38 69 4,647 +3
30DEC25 38.00 P 0.67 0.67 0.58 0.57 +0.01 38 105 3,726 -100
30DEC25 39.00 P 0.78 0.83 0.75 0.77 -0.01 38 83 4,422 +17
30DEC25 40.00 P 0.96 1.12 0.96 0.98 -0.08 37 201 18,209 -7
30DEC25 41.00 P 1.40 1.40 1.25 1.26 -0.13 36 297 6,396 +5
30DEC25 42.00 P 1.75 1.85 1.59 1.64 -0.15 36 930 11,332 +321
30DEC25 43.00 P 2.31 2.31 2.03 2.09 -0.14 36 71 8,735 -22
30DEC25 44.00 P 2.82 2.87 2.60 2.61 -0.14 36 453 9,067 -372
30DEC25 45.00 P 3.50 3.50 3.20 3.20 -0.20 36 113 28,674 0
30DEC25 46.00 P 0.00 0.00 0.00 3.92 -0.12 37 0 7,257 0
30DEC25 47.00 P 4.90 4.90 4.60 4.61 -0.20 37 52 18,363 +1
30DEC25 48.00 P 5.59 5.59 5.30 5.47 -0.12 39 13 18,809 -1
30DEC25 49.00 P 6.10 6.10 6.06 6.20 -0.22 38 7 7,212 +5
30DEC25 50.00 P 7.40 7.40 7.00 7.05 -0.27 38 14 23,175 -3
30DEC25 52.50 P 9.29 9.49 9.29 9.28 0.00 39 19 7,606 +17
30DEC25 55.00 P 0.00 0.00 0.00 11.69 -0.15 42 0 10,278 0
30DEC25 57.50 P 14.02 14.02 14.02 14.09 -0.20 42 2 4,630 0
30DEC25 60.00 P 16.63 17.53 16.50 16.58 -0.46 46 11 3,127 +8
30DEC25 62.50 P 0.00 0.00 0.00 19.09 -0.20 52 0 594 0
30DEC25 65.00 P 21.91 21.91 21.82 21.56 -0.21 0 47 776 +47
30DEC25 67.50 P 0.00 0.00 0.00 24.09 -0.15 61 0 0 0
30DEC25 70.00 P 26.98 27.04 26.68 26.57 -0.17 62 151 904 +104
30DEC25 72.50 P 0.00 0.00 0.00 29.07 -0.23 66 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.57 -0.18 70 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.08 -0.21 76 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.57 -0.27 77 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.07 -0.11 80 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.57 -0.22 84 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.07 -0.26 87 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.56 -0.28 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.07 -0.14 93 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.58 -0.26 98 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.06 -0.12 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.56 -0.19 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.06 -0.12 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.58 -0.10 109 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.06 -0.24 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 66.56 -0.15 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 -0.04 37 2 98 +2
29JAN26 31.00 P 0.21 0.21 0.21 0.06 -0.06 36 1 90 +1
29JAN26 32.00 P 0.00 0.00 0.00 0.10 -0.07 36 0 49 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 -0.09 36 0 65 0
29JAN26 34.00 P 0.38 0.38 0.36 0.22 -0.11 36 20 672 +5
29JAN26 35.00 P 0.46 0.46 0.45 0.32 -0.13 36 9 215 +7
29JAN26 36.00 P 0.00 0.00 0.00 0.46 -0.14 36 0 1,181 0
29JAN26 37.00 P 0.80 0.80 0.80 0.63 -0.15 36 15 3,013 0
29JAN26 38.00 P 1.02 1.02 0.88 0.85 -0.15 36 49 1,063 0
29JAN26 39.00 P 1.27 1.27 1.25 1.11 -0.12 36 146 2,154 -46
29JAN26 40.00 P 1.55 1.55 1.38 1.38 -0.12 36 149 3,026 +107
29JAN26 41.00 P 1.87 1.87 1.87 1.73 -0.13 35 15 3,571 -15
29JAN26 42.00 P 2.24 2.24 2.18 2.13 -0.11 35 38 6,583 0
29JAN26 43.00 P 2.69 2.76 2.55 2.58 -0.18 35 1,018 12,369 +649
29JAN26 44.00 P 3.16 3.16 3.05 3.12 -0.14 35 3 4,303 +1
29JAN26 45.00 P 3.58 3.58 3.58 3.72 -0.15 36 1 2,248 -3
29JAN26 46.00 P 4.39 4.39 4.39 4.40 -0.15 36 6 2,508 +6
29JAN26 47.00 P 5.10 5.10 5.10 5.07 -0.19 36 1 4,272 +1
29JAN26 48.00 P 0.00 0.00 0.00 5.85 -0.32 37 0 1,410 0
29JAN26 49.00 P 0.00 0.00 0.00 6.61 -0.37 37 0 1,727 0
29JAN26 50.00 P 0.00 0.00 0.00 7.41 -0.16 38 0 2,628 -5
29JAN26 52.50 P 0.00 0.00 0.00 9.68 0.00 41 0 954 0
29JAN26 55.00 P 0.00 0.00 0.00 11.94 +0.10 42 0 425 0
29JAN26 57.50 P 0.00 0.00 0.00 14.60 +0.31 51 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 16.69 -0.35 45 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.18 -0.11 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.72 -0.05 55 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.18 -0.06 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.69 -0.05 62 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.08 -0.22 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.69 -0.10 69 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.19 -0.10 72 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.68 -0.16 74 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.07 -0.11 69 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.61 -0.18 76 0 0 0
26FEB26 34.00 P 0.55 0.55 0.51 0.43 -0.01 37 83 280 +60
26FEB26 35.00 P 0.70 0.70 0.63 0.57 -0.01 37 200 411 +100
26FEB26 36.00 P 0.81 0.81 0.76 0.75 -0.02 37 104 420 +100
26FEB26 37.00 P 0.00 0.00 0.00 0.94 -0.04 37 0 251 0
26FEB26 38.00 P 0.00 0.00 0.00 1.16 -0.07 36 0 324 0
26FEB26 39.00 P 1.45 1.45 1.45 1.42 -0.10 36 51 237 +22
26FEB26 40.00 P 1.84 1.84 1.71 1.72 -0.12 35 91 675 +61
26FEB26 41.00 P 2.15 2.15 2.05 2.09 -0.10 35 30 439 +15
26FEB26 42.00 P 2.65 2.70 2.56 2.52 -0.07 35 6,281 6,396 +5,991
26FEB26 43.00 P 3.13 3.13 2.90 2.98 -0.10 35 187 1,832 +127
26FEB26 44.00 P 3.66 3.66 3.55 3.51 -0.11 35 190 435 +175
26FEB26 45.00 P 0.00 0.00 0.00 4.06 -0.20 35 0 91 0
26FEB26 46.00 P 0.00 0.00 0.00 4.77 -0.11 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.49 -0.07 37 0 1 0
26FEB26 48.00 P 6.18 6.18 6.18 6.19 -0.13 37 6 21 +6
26FEB26 49.00 P 0.00 0.00 0.00 6.89 -0.09 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.69 -0.02 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.80 -0.06 38 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 12.00 +0.06 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.60 +0.31 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.76 -0.28 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.22 -0.07 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.72 -0.05 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.18 -0.36 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.69 -0.05 55 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.08 -0.22 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.69 -0.10 62 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.19 -0.10 65 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 36.68 -0.16 67 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 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 113 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 173 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 221 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 547 0
30MAR26 31.00 P 0.43 0.43 0.43 0.26 +0.03 37 8 113 0
30MAR26 32.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 143 0
30MAR26 33.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 6,002 0
30MAR26 34.00 P 0.79 0.79 0.79 0.63 +0.03 37 15 280 +15
30MAR26 35.00 P 0.93 0.93 0.89 0.81 +0.02 37 170 8,609 +159
30MAR26 36.00 P 1.11 1.11 1.11 1.02 +0.02 37 6 572 +6
30MAR26 37.00 P 1.32 1.32 1.32 1.28 +0.01 37 15 3,139 +15
30MAR26 38.00 P 1.57 1.57 1.53 1.56 -0.01 37 45 2,603 -43
30MAR26 39.00 P 1.85 1.85 1.85 1.82 -0.10 36 1 3,951 +1
30MAR26 40.00 P 2.18 2.18 2.18 2.19 -0.11 37 15 17,309 +15
30MAR26 41.00 P 2.72 2.72 2.53 2.55 -0.14 36 288 5,017 +232
30MAR26 42.00 P 3.21 3.21 3.02 3.06 -0.06 37 125 17,843 +108
30MAR26 43.00 P 3.69 3.69 3.59 3.54 -0.08 37 16 2,906 +16
30MAR26 44.00 P 4.27 4.27 3.97 4.07 -0.08 37 303 7,805 -148
30MAR26 45.00 P 4.59 4.59 4.59 4.66 -0.11 37 214 5,206 0
30MAR26 46.00 P 0.00 0.00 0.00 5.28 -0.15 37 0 2,608 0
30MAR26 47.00 P 0.00 0.00 0.00 5.96 -0.18 37 0 5,110 0
30MAR26 48.00 P 0.00 0.00 0.00 6.67 -0.17 38 0 7,982 0
30MAR26 49.00 P 0.00 0.00 0.00 7.41 -0.13 38 0 9,263 0
30MAR26 50.00 P 8.29 8.29 8.00 8.21 -0.08 39 51 15,863 +51
30MAR26 52.50 P 0.00 0.00 0.00 10.18 -0.10 39 0 10,342 0
30MAR26 55.00 P 12.38 12.38 12.38 12.35 -0.07 40 10 6,429 +10
30MAR26 57.50 P 0.00 0.00 0.00 14.60 -0.05 41 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 16.86 -0.18 41 0 5,557 0
30MAR26 62.50 P 0.00 0.00 0.00 19.23 -0.10 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.72 -0.05 45 0 30 0
30MAR26 67.50 P 0.00 0.00 0.00 24.18 -0.36 47 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.69 -0.05 50 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.08 -0.22 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.69 -0.10 56 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.19 -0.10 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.68 -0.16 61 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.07 -0.11 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.61 -0.18 63 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.07 -0.26 62 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.56 -0.28 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.07 -0.14 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.58 -0.26 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.06 -0.12 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.56 -0.19 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.06 -0.12 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.58 -0.10 77 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.06 -0.24 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.56 -0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.07 35 0 16 0
29JUN26 28.00 P 0.50 0.51 0.50 0.23 -0.08 35 7 115 +7
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.10 36 0 28 0
29JUN26 30.00 P 0.71 0.71 0.71 0.43 -0.09 36 16 218 +16
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.12 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.72 -0.12 36 0 18 0
29JUN26 33.00 P 1.08 1.08 1.08 0.92 -0.13 36 60 268 +60
29JUN26 34.00 P 0.00 0.00 0.00 1.14 -0.12 37 0 491 0
29JUN26 35.00 P 1.54 1.54 1.54 1.41 -0.13 37 5 1,572 +5
29JUN26 36.00 P 0.00 0.00 0.00 1.69 -0.11 37 0 94 0
29JUN26 37.00 P 2.11 2.11 2.11 2.03 -0.10 37 100 4,222 +100
29JUN26 38.00 P 0.00 0.00 0.00 2.38 -0.07 37 0 2,637 0
29JUN26 39.00 P 2.72 2.72 2.72 2.78 -0.03 38 25 1,170 +25
29JUN26 40.00 P 3.06 3.06 3.06 3.17 -0.04 37 6 7,910 +6
29JUN26 41.00 P 3.80 3.80 3.80 3.58 -0.07 37 115 2,336 +15
29JUN26 42.00 P 0.00 0.00 0.00 4.09 -0.06 37 0 1,041 0
29JUN26 43.00 P 4.62 4.62 4.62 4.54 -0.11 37 15 591 +15
29JUN26 44.00 P 0.00 0.00 0.00 5.16 -0.03 38 0 2,066 0
29JUN26 45.00 P 0.00 0.00 0.00 5.71 -0.09 38 0 9,879 0
29JUN26 46.00 P 0.00 0.00 0.00 6.33 -0.09 38 0 1,014 0
29JUN26 47.00 P 7.08 7.08 7.08 6.94 -0.17 38 90 1,953 +90
29JUN26 48.00 P 5.87 5.87 5.87 7.65 -0.12 38 4 2,159 -4
29JUN26 49.00 P 0.00 0.00 0.00 8.32 -0.09 38 0 672 0
29JUN26 50.00 P 9.14 9.14 9.14 9.04 -0.10 38 3 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 10.89 -0.13 38 0 2,513 0
29JUN26 55.00 P 0.00 0.00 0.00 12.89 -0.15 39 0 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 15.00 -0.15 39 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.18 -0.16 39 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.45 -0.17 39 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 21.78 -0.16 39 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.18 -0.36 40 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.69 -0.05 43 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.08 -0.22 41 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.69 -0.10 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.19 -0.10 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.68 -0.16 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.07 -0.11 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.61 -0.18 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.07 -0.26 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.56 -0.28 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.07 -0.14 57 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.58 -0.26 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.06 -0.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.56 -0.19 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.06 -0.12 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.58 -0.10 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.06 -0.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.56 -0.15 0 0 0 0
29SEP26 20.00 P 0.32 0.32 0.32 0.05 0.00 38 15 135 +15
29SEP26 21.00 P 0.35 0.35 0.35 0.08 +0.01 39 15 137 +15
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 60 0
29SEP26 23.00 P 0.42 0.42 0.42 0.16 +0.01 38 30 75 +26
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 0.00 38 0 3 0
29SEP26 26.00 P 0.59 0.59 0.59 0.37 0.00 38 7 7 +7
29SEP26 27.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 0.00 38 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 0.00 39 0 6 0
29SEP26 30.00 P 1.10 1.10 1.10 0.89 0.00 38 11 853 +10
29SEP26 31.00 P 0.00 0.00 0.00 1.13 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.34 -0.01 39 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 1.59 -0.02 39 0 179 0
29SEP26 34.00 P 0.00 0.00 0.00 1.87 -0.02 39 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 2.07 -0.12 38 0 15 0
29SEP26 36.00 P 2.41 2.41 2.40 2.40 -0.08 38 6 3,029 +6
29SEP26 37.00 P 2.85 2.85 2.85 2.79 -0.06 38 1 2,734 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.10 38 0 250 0
29SEP26 39.00 P 3.49 3.49 3.49 3.50 -0.14 38 25 511 +22
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.09 38 0 593 0
29SEP26 41.00 P 4.47 4.47 4.47 4.39 -0.13 38 2 570 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 -0.12 38 0 712 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.09 38 0 2,462 0
29SEP26 44.00 P 0.00 0.00 0.00 5.99 -0.10 38 0 1,479 0
29SEP26 45.00 P 6.54 6.54 6.54 6.54 -0.12 38 90 5,288 0
29SEP26 46.00 P 0.00 0.00 0.00 7.19 -0.06 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 7.84 -0.05 39 0 331 0
29SEP26 48.00 P 0.00 0.00 0.00 8.49 -0.08 39 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 9.20 -0.03 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 9.91 0.00 39 0 4,024 0
29SEP26 52.50 P 0.00 0.00 0.00 11.80 +0.04 40 0 528 0
29SEP26 55.00 P 0.00 0.00 0.00 13.63 -0.06 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 15.85 +0.12 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.98 +0.14 42 0 132 0
29SEP26 62.50 P 0.00 0.00 0.00 19.89 -0.58 40 2 1,742 +2
29SEP26 65.00 P 0.00 0.00 0.00 22.45 +0.17 43 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.75 +0.17 44 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 27.09 +0.16 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.45 +0.13 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.85 +0.06 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.27 -0.02 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.70 -0.14 47 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.14 -0.04 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.61 -0.18 48 0 0 0
TOTAL PUT 24,432 651,802 +13,757
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.63
27NOV25 6.75 C 0.00 0.00 0.00 9.89 +0.93 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.64 +0.93 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.39 +0.92 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.15 +0.93 127 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.90 +0.93 120 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.65 +0.93 114 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.38 +0.91 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.13 +0.91 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 7.88 +0.91 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.63 +0.91 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.38 +0.91 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.13 +0.90 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.88 +0.91 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.64 +0.92 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.13 +0.91 0 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.64 +0.91 0 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.13 +0.93 0 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.64 +0.87 0 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.15 +0.87 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.63 +0.83 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.15 +0.83 0 0 32 0
27NOV25 14.00 C 0.00 0.00 0.00 2.69 +0.76 43 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.27 +0.69 49 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.89 +0.62 53 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.56 +0.55 55 0 21 0
27NOV25 16.00 C 0.92 1.28 0.92 1.25 +0.46 56 4 52 -1
27NOV25 16.50 C 0.00 0.00 0.00 0.98 +0.39 56 0 33 0
27NOV25 17.00 C 0.74 0.80 0.74 0.77 +0.31 57 5 19 +3
27NOV25 17.50 C 0.63 0.63 0.63 0.59 +0.25 58 4 22 0
27NOV25 18.00 C 0.37 0.44 0.37 0.46 +0.22 59 9 48 -1
27NOV25 18.50 C 0.31 0.37 0.31 0.33 +0.17 58 67 56 -35
27NOV25 19.00 C 0.00 0.00 0.00 0.24 +0.12 59 0 19 0
27NOV25 19.50 C 0.15 0.20 0.15 0.17 +0.09 58 2 6 +2
27NOV25 20.00 C 0.16 0.16 0.16 0.12 +0.06 59 1 14 +1
27NOV25 21.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 12 0
27NOV25 23.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 12.75 +0.93 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.65 +0.93 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.55 +0.93 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 12.45 +0.93 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.35 +0.93 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.25 +0.93 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.16 +0.94 131 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.15 +1.03 190 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.08 +1.05 197 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.83 +0.90 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.73 +0.90 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.63 +0.90 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.38 +0.90 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.14 +0.91 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.89 +0.91 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.64 +0.91 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 10.53 +1.05 154 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.14 +0.91 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.90 +0.91 0 0 0 0
30DEC25 7.00 C 9.35 9.35 9.35 9.65 +0.91 0 1 12 0
30DEC25 7.25 C 0.00 0.00 0.00 9.42 +0.93 76 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.17 +0.93 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.91 +0.92 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.65 +0.91 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.41 +0.91 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.20 +0.95 84 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.93 +0.93 64 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.67 +0.92 0 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 7.47 +0.96 80 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.16 +0.90 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.03 +1.02 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.74 +0.97 75 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.20 +0.89 55 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.70 +0.88 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.21 +0.85 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.76 +0.95 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.25 +0.87 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.86 +0.87 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.53 +0.90 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.99 +0.63 50 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.63 +0.61 51 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.31 +0.58 52 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 2.11 +0.66 58 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.74 +0.51 54 0 21 0
30DEC25 16.50 C 1.53 1.53 1.53 1.49 +0.41 54 1 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.29 +0.39 55 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 1.11 +0.35 56 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 0.95 +0.32 56 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.80 +0.28 56 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.66 +0.24 56 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.55 +0.20 56 0 1 0
30DEC25 20.00 C 0.00 0.00 0.00 0.45 +0.17 56 0 1 0
30DEC25 21.00 C 0.40 0.40 0.40 0.30 +0.12 56 1 1 +1
30DEC25 22.00 C 0.29 0.29 0.29 0.20 +0.08 56 1 3 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.13 +0.05 56 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.09 +0.04 57 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 6.75 +0.98 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.27 +0.96 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.78 +0.96 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.30 +0.94 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.85 +0.90 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.42 +0.85 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.00 +0.79 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.60 +0.73 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.25 +0.70 51 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.00 +0.74 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.61 +0.58 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.33 +0.56 53 0 7 0
29JAN26 16.00 C 0.00 0.00 0.00 2.07 +0.52 53 0 6 0
29JAN26 16.50 C 0.00 0.00 0.00 1.84 +0.45 54 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.64 +0.41 54 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.45 +0.38 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.30 +0.38 56 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.16 +0.37 56 0 1 0
29JAN26 19.00 C 0.00 0.00 0.00 1.01 +0.33 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.88 +0.30 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.76 +0.26 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.57 +0.21 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.42 +0.16 56 0 0 0
29JAN26 23.00 C 0.43 0.43 0.43 0.31 +0.13 56 1 1 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.23 +0.10 56 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 5.85 +0.97 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.42 +0.95 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.96 +0.84 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.57 +0.81 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.21 +0.84 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.87 +0.82 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.44 +0.63 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.11 +0.58 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.81 +0.60 51 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 2.54 +0.57 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.28 +0.51 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.06 +0.47 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.86 +0.43 52 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.69 +0.39 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.53 +0.39 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.38 +0.37 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.23 +0.35 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.09 +0.31 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.96 +0.28 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.75 +0.23 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.58 +0.19 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.45 +0.15 54 0 1 0
26FEB26 24.00 C 0.53 0.53 0.53 0.35 +0.13 54 1 1 +1
30MAR26 3.90 C 0.00 0.00 0.00 12.78 +0.93 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.66 +0.94 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.58 +0.96 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.48 +0.96 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.35 +0.93 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.25 +0.93 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.18 +0.96 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.15 +1.03 106 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.08 +1.05 112 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.85 +0.92 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.75 +0.92 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.66 +0.93 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.44 +0.96 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.21 +0.98 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.95 +0.96 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.72 +0.97 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.53 +1.03 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.24 +1.00 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.97 +0.94 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.75 +0.98 64 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.48 +0.96 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.26 +0.97 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.98 +0.95 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.67 +0.89 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.47 +0.92 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.22 +0.91 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.00 +0.92 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.78 +0.94 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.56 +0.92 51 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.29 +0.91 45 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.10 +0.96 52 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.82 +0.88 45 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.38 +0.89 48 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.94 +0.87 49 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 5.51 +0.85 49 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 +0.82 49 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 +0.79 49 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 +0.76 49 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.98 +0.72 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 +0.68 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.39 +0.67 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.08 +0.62 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.83 +0.58 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.58 +0.53 52 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.37 +0.55 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.19 +0.47 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.00 +0.44 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.82 +0.41 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 +0.43 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.54 +0.41 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 +0.38 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.26 +0.35 55 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.03 +0.31 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.83 +0.25 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.68 +0.22 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.55 +0.19 55 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.15 +0.96 77 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.08 +1.02 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.92 +0.96 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.82 +0.97 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.72 +0.94 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.48 +0.95 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.24 +0.94 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.00 +1.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.75 +0.95 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.53 +0.97 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.27 +1.01 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.03 +0.96 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.82 +0.94 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.56 +0.92 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.31 +0.90 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.08 +0.93 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.85 +0.90 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.61 +0.91 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.38 +0.93 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.15 +0.89 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.93 +0.90 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.74 +0.93 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.49 +0.91 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.29 +0.94 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.03 +0.83 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.67 +0.90 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.22 +0.81 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 +0.79 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.47 +0.76 51 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.13 +0.74 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.80 +0.71 52 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.48 +0.67 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.66 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.93 +0.63 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.67 +0.59 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.44 +0.55 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.22 +0.54 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.01 +0.51 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.83 +0.50 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.65 +0.46 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.49 +0.47 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.34 +0.47 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.17 +0.44 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.01 +0.41 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.88 +0.41 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.62 +0.35 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.40 +0.33 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.20 +0.28 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.04 +0.26 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.46 +0.89 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.24 +0.88 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.99 +0.88 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.78 +0.85 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.57 +0.83 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.36 +0.75 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.18 +0.83 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.78 +0.82 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 +0.77 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.02 +0.75 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.71 +0.78 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.37 +0.74 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 +0.72 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 +0.70 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.56 +0.68 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.26 +0.60 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 4.05 +0.58 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.84 +0.62 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.62 +0.54 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 +0.52 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.29 +0.55 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.10 +0.50 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.95 +0.47 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.79 +0.46 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 +0.47 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.52 +0.46 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.37 +0.43 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.12 +0.42 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.88 +0.37 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 +0.35 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.49 +0.31 55 0 0 0
TOTAL CALL 98 1,131 -27
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.04 -0.05 61 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.06 -0.09 58 0 26 0
27NOV25 14.00 P 0.00 0.00 0.00 0.10 -0.15 56 0 41 0
27NOV25 14.50 P 0.18 0.18 0.18 0.18 -0.20 58 1 73 +1
27NOV25 15.00 P 0.42 0.42 0.27 0.28 -0.29 57 2 13 +1
27NOV25 15.50 P 0.00 0.00 0.00 0.42 -0.38 57 0 38 0
27NOV25 16.00 P 0.00 0.00 0.00 0.62 -0.47 58 0 21 0
27NOV25 16.50 P 0.00 0.00 0.00 0.87 -0.53 59 0 28 0
27NOV25 17.00 P 0.00 0.00 0.00 1.15 -0.62 60 0 1 0
27NOV25 17.50 P 1.45 1.45 1.45 1.47 -0.69 60 1 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.76 -0.82 57 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.23 -0.79 63 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.65 -0.80 65 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.10 -0.87 68 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.56 -0.81 70 0 1 0
27NOV25 21.00 P 4.96 4.96 4.96 4.44 -0.89 66 2 2 0
27NOV25 22.00 P 5.81 5.81 5.55 5.39 -0.92 64 2 2 +2
27NOV25 23.00 P 0.00 0.00 0.00 6.38 -1.08 68 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.37 -1.12 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.05 -0.04 56 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.08 -0.06 55 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.12 -0.10 55 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.18 -0.13 55 0 34 0
30DEC25 13.50 P 0.25 0.25 0.25 0.26 -0.17 55 1 17 0
30DEC25 14.00 P 0.00 0.00 0.00 0.36 -0.22 55 0 55 0
30DEC25 14.50 P 0.00 0.00 0.00 0.49 -0.26 54 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.65 -0.32 55 0 40 0
30DEC25 15.50 P 0.00 0.00 0.00 0.83 -0.40 54 0 15 0
30DEC25 16.00 P 0.00 0.00 0.00 1.07 -0.46 55 0 12 0
30DEC25 16.50 P 0.00 0.00 0.00 1.34 -0.50 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.61 -0.57 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.94 -0.59 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.28 -0.64 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.57 -0.75 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.97 -0.77 57 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.42 -0.76 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.84 -0.78 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.73 -0.84 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.66 -0.88 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.57 -0.94 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.51 -0.99 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 -0.06 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.18 -0.09 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.26 -0.11 55 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.35 -0.14 55 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.46 -0.17 55 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.59 -0.20 54 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 0.74 -0.26 54 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.92 -0.31 54 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.12 -0.37 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.35 -0.44 54 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.65 -0.47 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.95 -0.50 56 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.26 -0.53 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.59 -0.52 57 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 2.94 -0.61 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.24 -0.71 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.70 -0.67 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.10 -0.70 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.93 -0.77 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.82 -0.81 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.75 -0.85 66 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.65 -0.93 66 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.07 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.26 -0.11 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.35 -0.14 53 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.46 -0.16 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.58 -0.20 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.73 -0.23 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.89 -0.28 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.08 -0.34 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.30 -0.35 53 0 0 0
26FEB26 16.00 P 1.69 1.69 1.57 1.55 -0.44 53 20 20 +20
26FEB26 16.50 P 0.00 0.00 0.00 1.82 -0.43 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.13 -0.50 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.44 -0.54 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.78 -0.56 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.12 -0.60 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.49 -0.59 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.87 -0.65 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.25 -0.68 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.03 -0.78 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.93 -0.79 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.77 -0.87 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.74 -0.84 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 56 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.04 54 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.05 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.22 -0.08 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.09 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.39 -0.11 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.50 -0.14 53 0 51 0
30MAR26 13.00 P 0.65 0.65 0.65 0.63 -0.16 53 1 32 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.77 -0.19 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 -0.22 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.11 -0.27 53 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.32 -0.32 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.53 -0.36 53 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.78 -0.41 53 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.06 -0.46 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.36 -0.50 54 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.66 -0.54 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.01 -0.54 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.37 -0.56 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.73 -0.58 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.10 -0.61 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.49 -0.63 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.30 -0.66 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.13 -0.72 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.76 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 -0.78 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 54 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.05 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.05 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.07 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.08 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.08 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 -0.11 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.12 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.15 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 -0.17 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.19 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.09 -0.21 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.24 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.25 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 -0.29 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.90 -0.34 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.33 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 -0.36 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 -0.39 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 -0.44 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.46 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 -0.50 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.02 -0.52 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.54 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.75 -0.56 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.11 -0.60 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.90 -0.60 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 -0.63 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.51 -0.67 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.34 -0.70 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.05 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.07 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.07 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.07 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.08 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.09 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.10 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.11 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 -0.13 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.15 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.18 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.18 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.21 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.23 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.26 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.30 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 -0.30 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 -0.37 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.39 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 -0.42 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.46 -0.45 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 -0.45 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 -0.47 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 -0.49 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.81 -0.53 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 -0.54 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.57 -0.54 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.32 -0.59 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 -0.60 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.92 -0.65 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.77 -0.64 58 0 0 0
TOTAL PUT 30 1,699 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.18
27NOV25 3.10 C 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.99 +0.02 54 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.21 0.00 21 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 20 0
27NOV25 4.20 C 0.00 0.00 0.00 0.09 0.00 23 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 0.00 0.00 0.00 0.03 -0.01 25 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.02 0.00 27 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 32 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 54 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.10 +0.02 90 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 +0.04 69 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 +0.02 57 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 +0.03 59 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.44 +0.01 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 0.00 25 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 0.00 26 0 4 0
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 0.00 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 24 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 57 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 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 75 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.26 0.00 25 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 0.00 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 0.00 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 0.08 -0.01 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 0.00 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 0.03 -0.01 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 1.13 +0.03 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 0.00 26 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.62 +0.01 35 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.42 +0.01 26 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.33 +0.02 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 +0.01 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.04 +0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.47 +0.02 26 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 0.34 -0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 0.00 25 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 0.00 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 0.00 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 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.19 +0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.01 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 0.00 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 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 0.00 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 0.06 -0.01 26 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 1.19 +0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 +0.01 27 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 0.48 +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 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.01 25 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 0.27 -0.01 25 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 0.19 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 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 0.07 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 0 2,977 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 83 0
27NOV25 4.00 P 0.04 0.04 0.04 0.03 -0.01 24 4 120 +4
27NOV25 4.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 58 0
27NOV25 4.20 P 0.11 0.11 0.11 0.11 -0.01 25 4 63 0
27NOV25 4.30 P 0.00 0.00 0.00 0.17 -0.01 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.25 -0.01 27 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.53 -0.02 35 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.83 0.00 49 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.33 -0.02 68 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.83 -0.02 85 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.33 -0.02 100 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.58 -0.02 107 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.83 -0.02 113 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 25 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.06 0.06 0.06 0.06 0.00 27 1 66 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.09 0.00 27 0 120 0
30DEC25 4.10 P 0.00 0.00 0.00 0.12 -0.01 26 0 114 0
30DEC25 4.20 P 0.16 0.16 0.16 0.16 -0.02 24 4 6 +4
30DEC25 4.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.29 -0.02 25 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 -0.02 31 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.73 -0.02 30 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.33 -0.02 46 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.84 -0.01 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.34 -0.01 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.58 -0.02 72 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.83 -0.02 76 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.33 0.00 85 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.57 -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 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 0.02 0.00 28 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 0.04 -0.01 26 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.16 -0.01 26 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 -0.01 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.26 -0.02 26 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.32 -0.02 25 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.33 -0.02 39 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 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 0.02 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 0.04 -0.01 26 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 0.08 -0.01 26 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 0.00 27 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 27 0 0 0
30MAR26 3.90 P 0.14 0.14 0.14 0.14 0.00 27 4 4 +4
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 27 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.26 -0.01 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.32 -0.01 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.45 -0.01 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 -0.01 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.34 -0.01 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.58 -0.02 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.83 -0.02 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.33 0.00 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 -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 28 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 28 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 0.20 -0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 -0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 -0.02 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 -0.01 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 -0.01 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 -0.02 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 -0.02 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.33 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 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 0.08 -0.01 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 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 0.19 -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 0.31 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.01 27 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 -0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 -0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 -0.01 31 0 0 0
TOTAL PUT 17 2,042 +13
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$ 30.04
27NOV25 18.50 C 0.00 0.00 0.00 11.56 +0.71 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.06 +0.71 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.56 +0.71 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.06 +0.71 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.05 +0.69 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.07 +0.53 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.08 +0.69 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.06 +0.51 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.24 +0.86 56 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.10 +0.71 26 0 55 0
27NOV25 27.00 C 0.00 0.00 0.00 3.21 +0.69 35 0 162 0
27NOV25 28.00 C 1.99 2.10 1.99 2.16 +0.58 22 45 424 -10
27NOV25 29.00 C 1.33 1.36 1.33 1.33 +0.43 22 35 542 -14
27NOV25 30.00 C 0.61 0.80 0.61 0.72 +0.28 23 81 9,052 -9
27NOV25 31.00 C 0.35 0.43 0.35 0.35 +0.18 24 51 352 +21
27NOV25 32.00 C 0.23 0.23 0.19 0.14 +0.08 24 101 612 0
27NOV25 33.00 C 0.10 0.10 0.10 0.05 +0.03 24 4 165 0
27NOV25 34.00 C 0.05 0.06 0.05 0.02 +0.01 26 18 115 +15
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.63 +0.70 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.38 +0.76 90 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.78 +0.88 77 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.24 +0.85 68 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.88 +0.96 78 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.21 +0.76 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.30 +0.88 60 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.35 +0.81 57 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.16 +0.50 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.17 +0.62 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.24 +0.65 30 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.21 +0.58 21 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.25 +0.60 19 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.37 +0.52 19 0 605 0
30DEC25 29.00 C 1.57 1.63 1.55 1.56 +0.40 18 70 138 -3
30DEC25 30.00 C 0.90 1.02 0.90 0.94 +0.25 18 152 796 +112
30DEC25 31.00 C 0.44 0.56 0.44 0.54 +0.18 18 58 245 +40
30DEC25 32.00 C 0.31 0.32 0.31 0.27 +0.10 18 27 133 +27
30DEC25 33.00 C 0.18 0.18 0.18 0.12 +0.04 18 15 30 +15
30DEC25 34.00 C 0.10 0.10 0.10 0.05 +0.02 18 8 39 +8
30DEC25 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.78 +0.82 56 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.24 +0.77 48 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.88 +0.91 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.21 +0.73 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.30 +0.82 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.35 +0.81 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.16 +0.50 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.24 +0.69 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.27 +0.67 20 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.31 +0.63 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.26 +0.48 7 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.48 +0.44 17 0 45 0
29JAN26 29.00 C 1.66 1.81 1.66 1.74 +0.36 17 46 47 +21
29JAN26 30.00 C 1.16 1.22 1.14 1.14 +0.31 17 45 387 0
29JAN26 31.00 C 0.68 0.72 0.68 0.70 +0.19 17 215 383 -200
29JAN26 32.00 C 0.43 0.45 0.42 0.42 +0.13 17 146 135 +73
29JAN26 33.00 C 0.23 0.23 0.23 0.23 +0.08 18 15 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.88 +0.62 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.22 +0.43 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.30 +0.76 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.35 +0.54 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.19 +0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.49 +0.88 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.34 +0.70 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.31 +0.63 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.46 +0.61 16 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.62 +0.50 16 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.86 +0.38 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.27 +0.26 16 0 1 0
26FEB26 31.00 C 0.91 0.91 0.91 0.83 +0.18 16 3 26 +3
26FEB26 32.00 C 0.48 0.48 0.48 0.52 +0.11 16 15 27 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.30 +0.07 16 0 3 0
26FEB26 34.00 C 0.00 0.00 0.00 0.16 +0.03 16 0 6 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.78 +0.72 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.38 +0.76 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.81 +0.74 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.30 +0.72 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.88 +0.62 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.35 +0.56 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.35 +0.71 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.38 +0.57 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 +0.75 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.49 +0.79 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.48 +0.74 20 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.56 +0.68 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.65 +0.60 18 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.81 +0.50 17 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.07 +0.38 16 0 36 0
30MAR26 30.00 C 1.50 1.53 1.50 1.52 +0.32 17 6 297 +6
30MAR26 31.00 C 0.00 0.00 0.00 1.05 +0.22 17 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.71 +0.19 17 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 +0.12 17 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 +0.08 17 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.16 +0.04 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.04 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.83 +0.72 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.33 +0.71 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.91 +0.65 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.40 +0.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.38 +0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.71 +0.90 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.47 +0.70 0 0 0 0
29JUN26 24.00 C 6.55 6.55 6.55 6.49 +0.62 0 10 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.60 +0.65 17 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.66 +0.62 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.82 +0.54 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.03 +0.45 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.35 +0.38 16 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.76 +0.29 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.29 +0.23 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.92 +0.17 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.65 +0.13 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 +0.09 16 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.29 +0.05 16 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.89 +0.74 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.40 +0.74 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.91 +0.65 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.42 +0.63 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.40 +0.66 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.71 +0.90 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.49 +0.72 16 0 1 0
29SEP26 24.00 C 6.65 6.65 6.65 6.49 +0.62 0 1 1 +1
29SEP26 25.00 C 0.00 0.00 0.00 5.60 +0.60 16 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.71 +0.57 16 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.90 +0.59 16 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 3.22 +0.52 17 0 10 0
29SEP26 29.00 C 2.49 2.49 2.49 2.58 +0.46 17 2 2 -2
29SEP26 30.00 C 0.00 0.00 0.00 2.04 +0.39 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.58 +0.33 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 +0.24 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.88 +0.19 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 +0.16 17 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.13 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 +0.10 17 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 +0.07 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.07 17 0 0 0
TOTAL CALL 1,169 16,190 +119
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
27NOV25 26.00 P 0.03 0.03 0.03 0.01 0.00 28 4 489 -4
27NOV25 27.00 P 0.04 0.04 0.03 0.02 -0.03 24 30 1,192 0
27NOV25 28.00 P 0.14 0.14 0.09 0.09 -0.09 24 85 9,316 +10
27NOV25 29.00 P 0.26 0.26 0.26 0.26 -0.23 23 60 212 +60
27NOV25 30.00 P 0.75 0.75 0.65 0.66 -0.40 24 72 226 +66
27NOV25 31.00 P 0.00 0.00 0.00 1.28 -0.55 25 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 2.11 -0.65 27 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.97 -0.80 23 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.01 -0.69 35 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.98 -0.68 37 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.97 -0.73 40 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.99 -0.67 49 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.96 -0.70 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 315 0
30DEC25 27.00 P 0.14 0.14 0.12 0.06 -0.08 19 203 652 +123
30DEC25 28.00 P 0.31 0.31 0.18 0.16 -0.15 18 260 424 +220
30DEC25 29.00 P 0.46 0.48 0.39 0.38 -0.29 18 140 165 +140
30DEC25 30.00 P 0.89 0.89 0.80 0.79 -0.41 19 21 21 +21
30DEC25 31.00 P 1.40 1.40 1.40 1.39 -0.55 19 6 6 +6
30DEC25 32.00 P 0.00 0.00 0.00 2.17 -0.64 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.08 -0.69 23 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.01 -0.69 24 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.07 -0.59 31 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.97 -0.73 28 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.10 -0.75 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.99 -0.70 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 46 0
29JAN26 26.00 P 0.10 0.10 0.10 0.04 -0.05 18 1 115 0
29JAN26 27.00 P 0.20 0.20 0.18 0.11 -0.10 18 20 235 0
29JAN26 28.00 P 0.33 0.33 0.25 0.25 -0.18 18 39 127 +17
29JAN26 29.00 P 0.00 0.00 0.00 0.50 -0.26 17 0 322 0
29JAN26 30.00 P 0.00 0.00 0.00 0.91 -0.43 17 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 1.49 -0.53 18 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.24 -0.61 19 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.08 -0.71 19 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.01 -0.79 21 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.07 -0.59 27 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.00 -0.70 27 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.10 -0.75 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.99 -0.70 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.08 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 -0.14 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.29 -0.21 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.57 -0.29 17 0 0 0
26FEB26 30.00 P 0.95 0.95 0.95 0.96 -0.42 16 4 4 +4
26FEB26 31.00 P 0.00 0.00 0.00 1.55 -0.51 17 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.27 -0.58 17 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.12 -0.67 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.01 -0.79 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.07 -0.65 24 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.01 -0.71 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.10 -0.75 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.99 -0.87 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.04 17 0 567 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.08 17 0 196 0
30MAR26 27.00 P 0.25 0.25 0.25 0.21 -0.13 17 22 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.40 -0.20 17 0 4 0
30MAR26 29.00 P 0.67 0.67 0.66 0.70 -0.28 17 13 13 +8
30MAR26 30.00 P 0.00 0.00 0.00 1.10 -0.38 17 0 3 0
30MAR26 31.00 P 1.94 1.94 1.71 1.64 -0.48 17 6 3 +3
30MAR26 32.00 P 2.87 2.87 2.87 2.38 -0.49 18 2 0 -2
30MAR26 33.00 P 0.00 0.00 0.00 3.20 -0.59 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.11 -0.69 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.07 -0.68 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.01 -0.75 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.10 -0.75 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.01 -0.85 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.07 16 0 124 0
29JUN26 25.00 P 0.25 0.25 0.25 0.16 -0.12 16 20 449 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.18 16 0 40 0
29JUN26 27.00 P 0.59 0.59 0.59 0.52 -0.22 16 5 102 -5
29JUN26 28.00 P 0.00 0.00 0.00 0.79 -0.29 16 0 16 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 -0.43 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.68 -0.46 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.27 -0.52 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.96 -0.62 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 -0.71 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 -0.65 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.44 -0.65 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.40 -0.72 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.28 -0.76 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.22 -0.73 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.07 17 0 22 0
29SEP26 26.00 P 0.56 0.56 0.50 0.48 -0.10 17 15 203 +11
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.17 17 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 1.06 -0.23 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.44 -0.28 17 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 -0.32 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.51 -0.40 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 -0.36 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.01 -0.52 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.57 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.67 -0.61 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.57 -0.63 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.50 -0.64 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.45 -0.63 22 0 0 0
TOTAL PUT 1,028 17,706 +678
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$ 5.53
27NOV25 3.70 C 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.73 +0.09 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.34 +0.10 47 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.13 +0.09 0 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.03 +0.09 0 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.94 +0.10 30 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.84 +0.09 26 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.74 +0.09 21 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.66 +0.09 38 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.36 +0.06 34 0 450 0
27NOV25 5.50 C 0.22 0.22 0.20 0.21 +0.04 35 55 68 -50
27NOV25 5.75 C 0.11 0.12 0.10 0.12 +0.03 38 92 237 +37
27NOV25 6.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 389 0
27NOV25 6.25 C 0.03 0.03 0.03 0.03 +0.01 40 50 223 -9
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.14 +0.08 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.04 +0.09 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.94 +0.08 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.85 +0.07 38 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.75 +0.11 30 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.65 +0.06 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.55 +0.10 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.46 +0.10 41 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.36 +0.10 38 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.26 +0.09 35 0 15 0
30DEC25 4.40 C 1.18 1.18 1.18 1.16 +0.08 32 5 84 -5
30DEC25 4.50 C 0.00 0.00 0.00 1.07 +0.08 34 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.98 +0.08 35 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.89 +0.08 35 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.80 +0.08 34 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.72 +0.08 34 0 6 0
30DEC25 5.00 C 0.65 0.65 0.65 0.64 +0.06 34 2 51 +2
30DEC25 5.25 C 0.00 0.00 0.00 0.47 +0.05 35 0 36 0
30DEC25 5.50 C 0.33 0.33 0.33 0.34 +0.04 36 3 160 +3
30DEC25 5.75 C 0.00 0.00 0.00 0.23 +0.02 36 0 181 0
30DEC25 6.00 C 0.15 0.15 0.15 0.16 +0.02 37 10 218 +9
30DEC25 6.25 C 0.10 0.10 0.10 0.10 +0.01 37 2 48 +2
30DEC25 6.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 24 0
30DEC25 6.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 1,014 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 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 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.29 +0.08 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.20 +0.08 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.02 +0.09 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.94 +0.07 35 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.86 +0.06 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.79 +0.07 36 0 11 0
29JAN26 5.00 C 0.00 0.00 0.00 0.72 +0.06 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.56 +0.05 36 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.43 +0.04 37 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.32 +0.03 37 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 5,016 0
29JAN26 6.25 C 0.00 0.00 0.00 0.18 +0.02 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 38 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.06 0.00 38 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 0.00 38 0 28 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.32 +0.08 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.23 +0.07 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.15 +0.07 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.84 +0.06 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.78 +0.07 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.63 +0.06 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.18 +0.08 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.08 +0.07 29 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.99 +0.08 36 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 +0.07 33 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.07 35 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.71 +0.07 36 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 +0.07 36 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.53 +0.08 36 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.44 +0.07 36 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.36 +0.06 36 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 +0.06 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 +0.05 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 +0.09 36 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.05 +0.05 37 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.98 +0.06 37 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 +0.07 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.70 +0.04 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.57 +0.04 37 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.31 +0.02 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 +0.01 38 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 +0.01 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.39 +0.08 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.29 +0.08 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.19 +0.06 32 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.11 +0.07 41 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.01 +0.06 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.92 +0.07 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.82 +0.04 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.73 +0.05 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.66 +0.06 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.57 +0.06 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.50 +0.06 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.42 +0.05 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.34 +0.06 40 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.27 +0.06 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.20 +0.06 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 +0.07 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.07 +0.06 40 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 +0.06 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.95 +0.06 41 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 +0.06 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 +0.05 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.57 +0.04 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.48 +0.04 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 +0.03 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.27 +0.02 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.61 +0.05 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.54 +0.05 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.46 +0.04 40 0 0 0
29SEP26 4.40 C 1.40 1.40 1.40 1.40 +0.05 41 5 5 +5
29SEP26 4.50 C 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.26 +0.05 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 +0.05 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 +0.06 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.05 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.05 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
TOTAL CALL 224 12,768 -6
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 896 0
27NOV25 5.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 183 0
27NOV25 5.25 P 0.07 0.07 0.07 0.08 -0.04 37 11 407 +10
27NOV25 5.50 P 0.00 0.00 0.00 0.18 -0.05 37 0 239 0
27NOV25 5.75 P 0.34 0.34 0.34 0.33 -0.08 38 30 235 -25
27NOV25 6.00 P 0.00 0.00 0.00 0.53 -0.09 41 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.75 -0.10 43 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.23 -0.09 51 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.48 -0.09 58 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.73 -0.09 65 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.98 -0.09 72 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.23 -0.09 78 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.02 34 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 -0.01 39 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 38 0 199 0
30DEC25 4.80 P 0.06 0.06 0.06 0.06 -0.02 37 7 134 +7
30DEC25 4.90 P 0.00 0.00 0.00 0.08 -0.02 37 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 745 0
30DEC25 5.25 P 0.18 0.18 0.18 0.18 -0.05 37 5 192 +5
30DEC25 5.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 72 0
30DEC25 5.75 P 0.00 0.00 0.00 0.44 -0.07 38 0 73 0
30DEC25 6.00 P 0.00 0.00 0.00 0.62 -0.07 40 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.82 -0.08 41 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.03 -0.08 41 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.26 -0.07 43 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.49 -0.12 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.73 -0.12 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.98 -0.12 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.23 -0.09 53 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.73 -0.09 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.98 -0.09 64 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JAN26 4.50 P 0.06 0.06 0.06 0.06 -0.01 39 25 55 +25
29JAN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 38 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 38 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 -0.03 38 0 130 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 -0.03 38 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 245 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 -0.04 38 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.37 -0.06 38 0 5,000 0
29JAN26 5.75 P 0.00 0.00 0.00 0.51 -0.07 38 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.87 -0.08 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 -0.08 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.52 -0.09 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.76 -0.09 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.00 -0.10 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 -0.09 48 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.48 -0.10 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.73 -0.09 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.98 -0.09 54 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 34 0
26FEB26 4.60 P 0.10 0.10 0.10 0.10 -0.02 37 8 18 +8
26FEB26 4.70 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.06 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.57 -0.06 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.92 -0.07 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 -0.09 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 -0.09 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 -0.09 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 -0.09 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 -0.12 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 -0.09 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 24 0
30MAR26 4.60 P 0.14 0.14 0.14 0.14 -0.03 38 8 660 +8
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.02 38 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.02 38 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.02 39 0 20 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 -0.04 39 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.05 39 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.80 -0.06 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.98 -0.06 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.06 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 -0.07 41 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 -0.06 43 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.81 -0.07 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 -0.07 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 -0.09 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.07 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 -0.08 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.00 -0.07 49 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.02 39 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 -0.02 39 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 85 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.02 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.05 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.06 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.06 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.06 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 -0.07 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 -0.06 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 -0.07 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 -0.07 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 -0.06 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 -0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 -0.04 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 -0.04 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 -0.06 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.02 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.03 39 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.02 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.04 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.03 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.04 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.05 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.05 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.05 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.05 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 -0.06 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.06 37 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.07 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.05 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.07 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 -0.05 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.96 -0.05 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 -0.06 36 0 60 0
TOTAL PUT 94 15,029 +38
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$ 50.75
27NOV25 17.00 C 0.00 0.00 0.00 33.76 +2.37 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 33.26 +2.37 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 32.76 +2.37 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 32.26 +2.37 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 31.76 +2.37 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.26 +2.36 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 30.76 +2.36 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 29.76 +2.36 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 28.76 +2.36 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 27.77 +2.37 152 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 26.77 +2.37 142 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 25.77 +2.37 133 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 24.77 +2.37 125 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 23.77 +2.37 116 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 22.77 +2.37 107 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 21.77 +2.37 96 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 20.77 +2.37 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 19.77 +2.37 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 18.77 +2.37 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 17.77 +2.36 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 16.77 +2.36 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 15.77 +2.36 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 14.77 +2.36 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.77 +2.36 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.78 +2.37 61 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.78 +2.37 56 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.78 +2.36 50 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 9.76 +2.32 0 0 15 0
27NOV25 42.00 C 0.00 0.00 0.00 8.78 +2.34 40 0 64 0
27NOV25 43.00 C 0.00 0.00 0.00 7.78 +2.24 34 0 85 0
27NOV25 44.00 C 0.00 0.00 0.00 6.80 +2.14 39 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 5.76 +2.10 0 0 122 0
27NOV25 46.00 C 0.00 0.00 0.00 4.82 +1.96 32 0 121 0
27NOV25 47.00 C 0.00 0.00 0.00 3.92 +1.75 33 0 38 0
27NOV25 48.00 C 2.20 2.20 2.20 3.14 +1.49 35 1 93 -1
27NOV25 49.00 C 2.04 2.04 2.04 2.47 +1.26 36 28 127 -22
27NOV25 50.00 C 1.46 1.89 1.46 1.97 +1.08 38 14 180 -8
27NOV25 52.50 C 0.71 0.93 0.70 0.97 +0.63 39 40 392 +8
27NOV25 55.00 C 0.35 0.45 0.35 0.41 +0.30 38 18 106 +9
27NOV25 57.50 C 0.24 0.24 0.24 0.15 +0.11 38 1 155 -1
27NOV25 60.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 152 0
27NOV25 62.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 37 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 72.50 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 0.01 0.00 62 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 34.76 +2.37 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.26 +2.37 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.76 +2.37 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.26 +2.37 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.76 +2.37 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.26 +2.37 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.76 +2.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.26 +2.36 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.76 +2.36 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.76 +2.36 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.76 +2.36 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.77 +2.37 111 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.77 +2.37 105 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.77 +2.36 99 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 24.77 +2.37 93 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.77 +2.37 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.09 +2.69 119 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.77 +2.34 77 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.16 +2.76 111 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.77 +2.37 65 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.77 +2.37 0 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 17.77 +2.36 0 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 16.77 +2.36 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.77 +2.36 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.77 +2.23 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.77 +2.02 0 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 13.12 +2.71 67 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 11.78 +2.08 42 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.10 +2.40 58 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 9.77 +2.04 0 0 2 0
30DEC25 42.00 C 0.00 0.00 0.00 8.80 +1.98 35 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 7.87 +1.95 37 0 344 0
30DEC25 44.00 C 0.00 0.00 0.00 6.97 +1.86 36 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 6.16 +1.75 37 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 5.66 +1.88 41 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 4.72 +1.52 37 0 46 0
30DEC25 48.00 C 3.43 3.43 3.43 4.11 +1.38 37 1 70 -1
30DEC25 49.00 C 0.00 0.00 0.00 3.56 +1.26 37 0 40 0
30DEC25 50.00 C 2.62 2.95 2.62 3.19 +1.25 39 71 216 +5
30DEC25 52.50 C 2.12 2.12 2.12 2.12 +0.93 39 3 96 +3
30DEC25 55.00 C 1.25 1.25 1.25 1.36 +0.67 39 1 120 0
30DEC25 57.50 C 0.84 0.84 0.84 0.83 +0.44 39 1 43 +1
30DEC25 60.00 C 0.54 0.54 0.54 0.48 +0.28 39 16 41 0
30DEC25 62.50 C 0.00 0.00 0.00 0.28 +0.17 39 0 4 0
30DEC25 65.00 C 0.00 0.00 0.00 0.15 +0.10 38 0 30 0
30DEC25 67.50 C 0.00 0.00 0.00 0.08 +0.05 39 0 25 0
30DEC25 70.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 13.78 +2.01 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.12 +2.55 53 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.81 +2.08 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.10 +2.30 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.98 +1.95 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.14 +1.90 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.33 +1.88 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.58 +1.81 39 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 6.85 +1.66 38 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 6.13 +1.72 38 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 5.55 +1.51 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.96 +1.40 38 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.42 +1.29 38 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 3.93 +1.18 39 0 57 0
29JAN26 52.50 C 0.00 0.00 0.00 2.93 +0.98 39 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 2.12 +0.80 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.47 +0.60 39 0 6 0
29JAN26 60.00 C 0.00 0.00 0.00 1.00 +0.43 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.67 +0.30 39 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.44 +0.21 39 0 0 0
29JAN26 67.50 C 0.47 0.47 0.47 0.28 +0.14 39 2 2 +2
29JAN26 70.00 C 0.00 0.00 0.00 0.18 +0.09 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.11 +0.06 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.02 - 39 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 11.18 +2.11 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.37 +1.83 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.49 +1.82 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.75 +1.82 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.26 +1.97 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.30 +1.78 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.71 +1.73 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.08 +1.45 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.50 +1.34 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.01 +1.30 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.53 +1.21 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.52 +1.01 39 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 2.68 +0.85 39 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.99 +0.68 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.45 +0.53 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.04 +0.40 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.74 +0.30 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.52 +0.22 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.36 +0.16 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.25 +0.12 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.76 +2.37 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.26 +2.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.76 +2.37 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 31.26 +2.36 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.76 +2.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.76 +2.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.76 +2.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.77 +2.37 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.77 +2.37 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.77 +2.36 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.77 +2.37 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.77 +2.37 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.09 +2.69 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.77 +2.34 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.16 +2.76 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.77 +2.37 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.77 +2.30 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.79 +2.29 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.93 +2.29 45 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.81 +2.07 37 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.90 +2.02 38 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.12 +2.09 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 13.19 +2.15 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.37 +2.01 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.46 +1.86 37 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.77 +1.89 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.92 +1.57 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.23 +1.66 38 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 8.54 +1.46 38 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.87 +1.55 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.28 +1.45 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.68 +1.38 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.12 +1.30 38 0 530 0
30MAR26 49.00 C 5.10 5.10 5.10 5.62 +1.23 38 1 401 0
30MAR26 50.00 C 0.00 0.00 0.00 5.17 +1.16 38 0 174 0
30MAR26 52.50 C 3.50 3.50 3.50 4.16 +1.05 39 1 170 +1
30MAR26 55.00 C 0.00 0.00 0.00 3.38 +1.00 40 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 2.61 +0.80 39 0 20 0
30MAR26 60.00 C 0.00 0.00 0.00 2.04 +0.68 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.57 +0.56 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.19 +0.44 39 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.89 +0.35 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.67 +0.28 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.49 +0.20 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.37 +0.16 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 27.77 +2.37 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.77 +2.37 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.77 +2.36 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.77 +2.37 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.77 +2.36 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.09 +2.64 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.82 +2.30 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.16 +2.55 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.98 +2.27 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.08 +2.24 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.22 +2.07 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.35 +2.11 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.50 +2.07 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.65 +2.10 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.85 +2.02 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.08 +2.01 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.28 +1.96 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.57 +1.89 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.84 +1.85 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.16 +1.82 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.45 +1.65 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.86 +1.66 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.22 +1.59 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 8.70 +1.57 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.09 +1.42 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.58 +1.43 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 7.11 +1.33 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.54 +1.17 37 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 5.56 +1.12 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.59 +0.89 37 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.98 +0.94 39 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.20 +0.71 38 0 21 0
29JUN26 62.50 C 0.00 0.00 0.00 2.70 +0.67 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.23 +0.61 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.82 +0.50 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.49 +0.46 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.16 +0.34 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.96 +0.30 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 18.81 +2.15 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.00 +2.11 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.19 +2.06 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.43 +2.04 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.66 +2.39 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.48 +1.89 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.23 +1.91 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.52 +1.83 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.87 +1.82 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.87 +1.71 35 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 11.60 +1.69 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.69 +1.62 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.45 +1.61 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.89 +1.54 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.36 +1.49 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.88 +1.69 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.39 +1.60 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.67 +1.08 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.67 +1.18 37 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 5.94 +1.26 38 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 5.11 +1.09 38 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 4.28 +0.87 37 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.65 +0.74 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.15 +0.68 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.67 +0.51 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.30 +0.47 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.01 +0.46 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.72 +0.42 38 0 0 0
TOTAL CALL 199 7,398 -4
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 35.00 P 0.03 0.03 0.03 0.01 0.00 58 4 7 -4
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.05 -0.09 39 0 112 0
27NOV25 43.00 P 0.00 0.00 0.00 0.09 -0.15 38 0 62 0
27NOV25 44.00 P 0.00 0.00 0.00 0.15 -0.24 38 0 90 0
27NOV25 45.00 P 0.35 0.35 0.35 0.25 -0.36 37 10 141 -10
27NOV25 46.00 P 0.61 0.61 0.37 0.41 -0.50 38 15 171 -2
27NOV25 47.00 P 0.87 0.87 0.70 0.62 -0.70 37 14 180 +11
27NOV25 48.00 P 0.96 0.96 0.92 0.91 -0.93 37 6 179 0
27NOV25 49.00 P 1.55 1.60 1.50 1.35 -1.10 39 15 107 -2
27NOV25 50.00 P 2.31 2.31 1.76 1.76 -1.38 38 14 200 -12
27NOV25 52.50 P 0.00 0.00 0.00 3.28 -1.86 37 0 153 0
27NOV25 55.00 P 0.00 0.00 0.00 5.42 -2.00 42 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.66 -2.03 44 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 10.04 -2.21 46 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.07 -2.66 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 14.94 -2.36 43 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.43 -2.37 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.93 -2.36 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.43 -2.36 52 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.93 -2.36 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 10 0
30DEC25 37.00 P 0.09 0.09 0.09 0.05 -0.04 39 2 5 -2
30DEC25 38.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 17 0
30DEC25 39.00 P 0.00 0.00 0.00 0.13 -0.09 39 0 13 0
30DEC25 40.00 P 0.22 0.22 0.22 0.19 -0.14 39 4 85 -4
30DEC25 41.00 P 0.00 0.00 0.00 0.26 -0.19 38 0 59 0
30DEC25 42.00 P 0.00 0.00 0.00 0.37 -0.25 38 0 64 0
30DEC25 43.00 P 0.54 0.54 0.54 0.51 -0.33 38 1 125 +1
30DEC25 44.00 P 0.76 0.76 0.70 0.69 -0.42 38 2 51 +1
30DEC25 45.00 P 1.00 1.00 0.98 0.92 -0.51 38 5 109 -5
30DEC25 46.00 P 1.11 1.11 1.11 1.18 -0.63 38 1 91 0
30DEC25 47.00 P 1.57 1.57 1.57 1.50 -0.76 38 2 53 -2
30DEC25 48.00 P 0.00 0.00 0.00 1.87 -0.91 37 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 2.30 -1.05 37 0 10 0
30DEC25 50.00 P 3.09 3.10 3.09 2.76 -1.23 37 3 115 0
30DEC25 52.50 P 0.00 0.00 0.00 4.30 -1.31 38 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.07 -1.50 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.31 -1.62 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.13 -2.12 35 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 12.36 -2.81 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.01 -2.34 40 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.53 -2.27 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.95 -2.34 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.43 -2.36 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.93 -2.36 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.17 -0.12 39 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.24 -0.15 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.33 -0.20 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.43 -0.25 39 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.56 -0.30 38 0 2 0
29JAN26 42.00 P 0.75 0.75 0.75 0.73 -0.38 38 1 17 0
29JAN26 43.00 P 0.00 0.00 0.00 0.92 -0.46 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 1.17 -0.53 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.44 -0.63 38 0 9 0
29JAN26 46.00 P 0.00 0.00 0.00 1.75 -0.73 38 0 6 0
29JAN26 47.00 P 2.48 2.48 2.48 2.11 -0.86 38 1 22 -1
29JAN26 48.00 P 0.00 0.00 0.00 2.52 -0.98 38 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 2.99 -1.07 38 0 25 0
29JAN26 50.00 P 0.00 0.00 0.00 3.50 -1.18 38 0 60 0
29JAN26 52.50 P 0.00 0.00 0.00 4.93 -1.49 38 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.67 -1.86 39 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.80 -1.65 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.75 -1.95 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.96 -2.21 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.27 -2.08 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.64 -2.27 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.96 -2.33 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.44 -2.35 39 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.93 -2.36 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.52 - 38 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.67 -0.29 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.85 -0.34 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.05 -0.40 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 1.26 -0.51 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.52 -0.59 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.83 -0.67 38 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 2.18 -0.75 38 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.57 -0.86 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.01 -0.95 38 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.48 -1.06 38 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 3.99 -1.15 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.41 -1.42 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.11 -1.44 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.04 -1.90 40 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.05 -1.89 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.22 -2.00 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.48 -1.87 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.81 -2.10 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.01 -2.28 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.46 -2.33 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 -0.08 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.31 -0.13 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.41 -0.16 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.52 -0.20 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.65 -0.23 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.79 -0.33 39 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 0.99 -0.36 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.19 -0.41 39 0 2 0
30MAR26 42.00 P 1.50 1.50 1.50 1.45 -0.42 39 5 11 0
30MAR26 43.00 P 0.00 0.00 0.00 1.75 -0.45 39 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 2.04 -0.54 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.36 -0.63 39 0 81 0
30MAR26 46.00 P 0.00 0.00 0.00 2.72 -0.72 39 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 3.16 -0.70 39 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 3.58 -0.88 39 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.09 -0.92 39 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 4.44 -1.19 38 0 249 0
30MAR26 52.50 P 5.90 5.90 5.90 5.98 -1.34 39 1 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.56 -1.54 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.45 -1.67 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.46 -1.58 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.48 -1.74 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.52 -1.88 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.81 -2.39 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.14 -2.22 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.54 -2.28 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.97 -2.33 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.09 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 -0.11 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 -0.15 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.54 -0.22 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 -0.20 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.85 -0.24 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.99 -0.31 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 -0.36 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.40 -0.41 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.66 -0.44 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.92 -0.51 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.17 -0.55 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.52 -0.58 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.87 -0.65 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.19 -0.78 37 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 3.66 -0.74 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.10 -0.86 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.59 -0.91 38 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.04 -1.02 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.46 -1.16 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.01 -1.19 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.58 -1.24 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 -1.50 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.30 -1.62 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.32 -1.53 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.43 -1.58 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.27 -1.99 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.50 -2.07 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.78 -2.16 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.14 -2.22 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.23 38 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 0.95 -0.28 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 -0.28 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 -0.33 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.51 -0.39 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.75 -0.42 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.02 -0.47 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.56 38 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.62 -0.65 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 -0.73 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 -0.72 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.80 -0.74 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.23 -0.80 39 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.66 -0.88 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.13 -0.92 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.64 -0.96 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 -1.22 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.67 -1.12 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.91 -1.19 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.46 -1.30 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.10 -1.47 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.90 -1.55 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.77 -1.68 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.76 -1.77 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.81 -1.87 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.95 -1.96 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.15 -2.05 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.42 -2.12 38 0 0 0
TOTAL PUT 106 7,719 -31
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$ 52.60
27NOV25 36.00 C 0.00 0.00 0.00 16.63 +1.70 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.68 +1.75 53 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.68 +1.75 46 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.91 +2.04 81 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.05 +2.11 84 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.70 +1.76 44 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.69 +1.75 35 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.98 +2.03 62 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 8.64 +1.68 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 7.70 +1.71 27 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 6.61 +1.57 0 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 5.63 +1.49 0 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 4.74 +1.44 22 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 3.89 +1.42 26 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 3.04 +1.18 25 0 239 0
27NOV25 52.50 C 1.05 1.21 1.05 1.45 +0.72 26 21 107 +21
27NOV25 55.00 C 0.30 0.50 0.30 0.55 +0.31 27 26 245 -15
27NOV25 57.50 C 0.13 0.18 0.13 0.15 +0.09 27 25 54 -25
27NOV25 60.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 72 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
27NOV25 67.50 C 0.01 0.01 0.01 0.01 0.00 40 100 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 29.72 +1.76 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.73 +1.83 69 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.73 +1.57 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.74 +1.70 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.74 +1.77 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.75 +1.55 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.85 +1.77 78 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.76 +1.74 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.61 +1.74 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.77 +1.48 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.70 +1.43 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 18.78 +1.73 37 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 17.71 +1.65 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 16.74 +1.70 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.79 +1.74 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.80 +1.60 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.91 +1.78 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.05 +1.97 48 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 11.74 +1.58 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.79 +1.85 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 9.98 +1.93 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.99 +1.93 31 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.91 +1.71 24 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 6.86 +1.14 16 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 6.10 +1.48 25 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 5.28 +1.30 25 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 4.55 +1.28 26 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 3.81 +1.07 26 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 2.42 +0.82 27 0 42 0
30DEC25 55.00 C 1.25 1.25 1.25 1.38 +0.50 27 3 50 +2
30DEC25 57.50 C 0.55 0.73 0.55 0.73 +0.31 27 17 38 +10
30DEC25 60.00 C 0.00 0.00 0.00 0.35 +0.16 27 0 39 0
30DEC25 62.50 C 0.21 0.21 0.21 0.16 +0.08 28 3 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.74 - 0 0 0 -
29JAN26 42.00 C 0.00 0.00 0.00 11.06 +1.59 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.98 +1.21 20 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.99 +1.28 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.08 +1.05 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.45 +1.40 27 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.60 +1.28 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.74 +1.10 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 5.05 +1.16 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.46 +1.03 27 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 3.15 +0.89 28 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 2.06 +0.60 28 0 100 0
29JAN26 57.50 C 0.00 0.00 0.00 1.31 +0.44 28 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.78 +0.28 28 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.45 +0.18 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.24 +0.10 28 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.23 - 29 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 11.06 +1.54 16 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.36 +1.59 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.49 +1.49 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.63 +1.59 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.83 +1.55 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.05 +1.27 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.31 +1.18 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.57 +1.16 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.00 +0.97 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.74 +0.96 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 2.63 +0.71 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 1.82 +0.53 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 1.20 +0.38 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.77 +0.26 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.48 +0.17 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.29 +0.11 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.92 +1.75 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.93 +1.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.95 +1.65 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.96 +1.75 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.98 +1.65 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.99 +1.64 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.00 +1.63 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.02 +1.74 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.04 +1.62 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.05 +1.74 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.07 +1.77 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.05 +1.74 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.12 +1.79 29 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 17.15 +1.92 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.23 +1.88 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.26 +1.90 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.34 +1.89 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.45 +1.77 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.46 +1.66 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.92 +2.14 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.67 +1.68 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.91 +1.67 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.05 +1.36 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.35 +1.29 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.64 +1.32 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.85 +1.14 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 6.27 +1.21 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.65 +0.99 29 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 4.34 +0.85 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.24 +0.67 29 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 2.41 +0.59 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.69 +0.36 29 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.23 +0.31 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.85 +0.22 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.58 +0.16 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.39 +0.11 30 0 32 0
30MAR26 72.50 C 0.00 0.00 0.00 0.26 +0.08 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.15 +1.74 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.18 +1.66 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.22 +1.69 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.34 +1.97 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.39 +1.71 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.24 +1.58 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.41 +1.98 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.53 +1.97 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.42 +1.73 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.64 +1.56 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.75 +1.52 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.03 +1.62 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 13.08 +1.54 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.24 +1.47 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.40 +1.37 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.51 +1.20 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.76 +1.09 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.04 +1.03 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 8.40 +1.08 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.84 +1.11 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.26 +1.04 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.67 +0.97 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 5.50 +0.97 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.38 +0.80 30 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 3.47 +0.58 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.79 +0.54 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.15 +0.42 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.69 +0.37 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.30 +0.31 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.99 +0.23 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.75 +0.20 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.55 +0.14 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.42 +0.11 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.38 +1.60 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.52 +1.48 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.91 +1.59 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.04 +1.19 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.34 +1.33 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.81 +1.31 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.86 +0.96 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.20 +0.87 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +0.83 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.44 +1.14 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.68 +0.85 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.64 +1.09 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.54 +0.92 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 4.55 +0.73 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.89 +0.68 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.15 +0.51 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.65 +0.49 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.26 +0.52 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.83 +0.41 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.41 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 +0.34 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.01 +0.29 32 0 0 0
TOTAL CALL 195 1,999 -7
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
27NOV25 41.00 P 0.01 0.01 0.01 0.01 0.00 42 2 106 +2
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 64 0
27NOV25 47.00 P 0.13 0.13 0.13 0.06 -0.13 27 1 82 -1
27NOV25 48.00 P 0.00 0.00 0.00 0.11 -0.25 27 0 173 0
27NOV25 49.00 P 0.30 0.30 0.24 0.22 -0.38 27 155 276 +124
27NOV25 50.00 P 0.53 0.54 0.44 0.40 -0.57 27 9 1,046 +3
27NOV25 52.50 P 1.93 1.93 1.28 1.28 -1.10 27 8 145 +2
27NOV25 55.00 P 0.00 0.00 0.00 2.93 -1.50 29 0 4 0
27NOV25 57.50 P 0.00 0.00 0.00 5.13 -1.73 33 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.62 -1.76 43 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.90 -1.75 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.67 -1.48 64 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.90 -1.75 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.40 -1.75 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.08 -1.57 82 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.40 -1.75 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.90 -1.75 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.09 -0.11 27 0 8 0
30DEC25 45.00 P 0.24 0.24 0.24 0.15 -0.16 27 15 33 +15
30DEC25 46.00 P 0.31 0.31 0.28 0.24 -0.23 27 10 1,074 -10
30DEC25 47.00 P 0.00 0.00 0.00 0.36 -0.29 27 0 482 0
30DEC25 48.00 P 0.00 0.00 0.00 0.52 -0.42 27 0 70 0
30DEC25 49.00 P 0.00 0.00 0.00 0.73 -0.53 27 0 263 0
30DEC25 50.00 P 0.00 0.00 0.00 1.01 -0.70 27 0 56 0
30DEC25 52.50 P 0.00 0.00 0.00 2.05 -1.05 27 0 22 0
30DEC25 55.00 P 0.00 0.00 0.00 3.58 -1.31 28 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.55 -1.35 30 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 7.78 -1.68 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.14 -1.86 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.67 -1.51 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.35 -1.30 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.73 -1.50 55 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.08 -1.57 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.40 -1.84 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.90 -1.86 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
29JAN26 42.00 P 0.00 0.00 0.00 0.12 -0.10 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.18 -0.14 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.27 -0.19 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.38 -0.26 28 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.53 -0.33 28 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.70 -0.42 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.93 -0.49 28 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 1.20 -0.61 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 1.53 -0.69 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 2.59 -1.01 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 4.11 -1.21 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 5.95 -1.21 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.01 -1.61 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.14 -1.86 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.79 -1.39 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.35 -1.34 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.73 -1.50 46 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.08 -1.61 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.40 -1.84 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.90 -1.86 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.24 -0.14 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.34 -0.18 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.47 -0.23 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.62 -0.30 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.80 -0.37 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.01 -0.47 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.28 -0.55 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.58 -0.64 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.94 -0.69 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 3.00 -0.99 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.51 -1.15 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.29 -1.36 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.33 -1.29 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.53 -1.60 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.79 -1.40 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.35 -1.34 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.73 -1.50 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.08 -1.61 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.42 -1.82 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.06 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.09 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 -0.11 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.24 -0.15 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 -0.17 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.44 -0.20 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.58 -0.28 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.75 -0.33 30 0 0 0
30MAR26 45.00 P 1.02 1.02 1.02 0.94 -0.39 30 14 31 +14
30MAR26 46.00 P 0.00 0.00 0.00 1.18 -0.44 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.44 -0.51 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.76 -0.59 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.07 -0.70 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 -0.76 29 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 3.57 -0.91 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.97 -1.11 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 6.77 -1.26 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.59 -1.56 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.63 -1.73 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.83 -1.89 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.35 -1.36 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.73 -1.70 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.08 -1.61 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.42 -1.82 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.90 -1.86 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.09 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.11 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.14 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.48 -0.15 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.61 -0.17 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.75 -0.22 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 -0.27 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.09 -0.33 30 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 -0.36 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.62 -0.43 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.91 -0.46 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.14 -0.59 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.58 -0.54 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.83 -0.71 30 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.25 -0.75 30 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.75 -0.70 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.08 -0.79 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.44 -0.93 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 8.20 -0.89 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.80 -1.17 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.73 -1.27 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.77 -1.46 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.91 -1.38 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.06 -1.52 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.31 -1.60 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.70 -1.67 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.10 -1.66 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.29 -0.23 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 -0.20 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.72 -0.28 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 -0.35 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.36 -0.36 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.69 -0.41 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.04 -0.47 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.40 -0.51 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.81 -0.52 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.29 -0.57 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.70 -0.60 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 5.82 -0.85 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.37 -0.84 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.97 -0.91 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.71 -1.08 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.67 -1.05 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.64 -1.14 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.41 -1.43 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.30 -1.51 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.74 -1.30 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.84 -1.53 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.13 -1.63 31 0 0 0
TOTAL PUT 214 5,150 +149
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$ 220.20
27NOV25 177.50 C 0.00 0.00 0.00 43.25 +1.74 45 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 42.06 +2.85 66 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 39.59 +2.75 63 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 37.16 +2.76 60 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 34.76 +3.51 57 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 31.46 +1.60 45 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 29.23 +3.16 45 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 27.06 +1.58 45 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 24.95 +1.54 45 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 22.91 +2.08 45 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 19.08 +1.86 45 0 102 0
27NOV25 210.00 C 13.20 14.50 12.30 16.01 +2.02 47 8 193 0
27NOV25 215.00 C 0.00 0.00 0.00 12.56 +1.57 45 0 137 0
27NOV25 220.00 C 9.50 10.15 9.50 9.85 +1.24 45 101 418 +74
27NOV25 225.00 C 0.00 0.00 0.00 7.65 +1.02 45 0 208 0
27NOV25 230.00 C 5.19 5.50 5.19 5.86 +0.80 45 7 511 0
27NOV25 235.00 C 3.70 3.93 3.70 4.29 +0.46 45 27 201 +13
27NOV25 240.00 C 3.40 3.40 3.40 3.28 +0.44 46 1 213 0
27NOV25 245.00 C 1.83 2.34 1.83 2.35 +0.32 46 17 223 -15
27NOV25 250.00 C 1.92 1.92 1.92 1.66 +0.23 45 2 130 -2
27NOV25 255.00 C 1.17 1.45 1.15 1.15 +0.16 45 10 210 +1
27NOV25 260.00 C 0.93 1.07 0.93 0.78 +0.10 45 10 184 +6
27NOV25 265.00 C 0.81 0.81 0.80 0.53 +0.08 45 4 182 -4
27NOV25 270.00 C 0.49 0.60 0.49 0.35 +0.05 45 8 122 +8
27NOV25 275.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 105 0
27NOV25 285.00 C 0.18 0.18 0.18 0.09 +0.01 45 3 88 +3
27NOV25 290.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 111.28 +3.64 105 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 109.16 +4.01 109 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 105.44 +3.02 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 105.08 +4.92 115 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 101.17 +3.51 90 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 99.18 +4.01 96 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 97.28 +4.74 101 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 93.66 +3.48 82 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 90.51 +2.95 56 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 89.27 +4.08 86 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 86.01 +3.31 71 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 83.54 +1.51 69 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 81.79 +4.08 78 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 78.68 +1.49 67 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 76.11 +1.32 63 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 73.72 +3.48 63 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 71.25 +3.51 61 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 68.63 +3.35 57 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 66.60 +3.79 60 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 63.80 +3.86 55 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 61.63 +3.73 56 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 59.57 +4.10 58 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 57.41 +4.36 58 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 54.83 +4.11 55 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 51.82 +2.47 49 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 50.00 +4.11 52 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 46.82 +2.00 44 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 44.34 +1.92 42 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 42.06 +2.85 42 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 40.35 +3.36 45 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 38.34 +2.62 45 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 34.76 +0.93 36 0 68 0
30DEC25 190.00 C 0.00 0.00 0.00 33.99 +3.59 43 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 31.93 +2.17 43 0 1 0
30DEC25 195.00 C 27.85 27.85 27.85 29.88 +2.60 42 4 4 0
30DEC25 197.50 C 0.00 0.00 0.00 27.97 +2.61 42 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 25.30 +2.12 38 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 21.88 +1.07 38 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 18.75 +1.53 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 15.91 +1.52 38 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 13.35 +1.31 38 0 606 0
30DEC25 225.00 C 10.80 10.80 10.80 11.18 +1.08 38 1 85 +1
30DEC25 230.00 C 0.00 0.00 0.00 9.38 +0.97 39 0 148 0
30DEC25 235.00 C 0.00 0.00 0.00 7.76 +0.76 39 0 339 0
30DEC25 240.00 C 0.00 0.00 0.00 6.25 +0.51 39 0 204 0
30DEC25 245.00 C 0.00 0.00 0.00 5.07 +0.50 39 0 192 0
30DEC25 250.00 C 0.00 0.00 0.00 4.05 +0.37 39 0 1,271 0
30DEC25 255.00 C 0.00 0.00 0.00 3.17 +0.26 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.52 +0.26 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.96 +0.17 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.50 +0.12 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 1.17 +0.11 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.88 +0.06 39 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.67 +0.06 39 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.51 +0.05 39 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 39.95 +2.55 41 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 38.14 +2.72 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 36.09 +3.04 41 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 34.19 +2.32 40 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.29 +3.13 40 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 29.54 +1.78 37 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 27.86 +2.55 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 24.57 +0.92 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 21.59 +1.97 37 0 0 0
29JAN26 215.00 C 16.19 16.19 16.19 18.87 +1.45 37 8 8 +8
29JAN26 220.00 C 14.01 14.24 14.01 16.36 +1.27 37 34 49 +29
29JAN26 225.00 C 0.00 0.00 0.00 14.18 +1.16 37 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 12.29 +1.07 37 0 57 0
29JAN26 235.00 C 0.00 0.00 0.00 10.62 +0.91 38 0 37 0
29JAN26 240.00 C 0.00 0.00 0.00 9.06 +0.70 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.59 +0.52 38 0 70 0
29JAN26 250.00 C 0.00 0.00 0.00 6.43 +0.52 38 4 969 +4
29JAN26 255.00 C 0.00 0.00 0.00 5.35 +0.38 38 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 4.47 +0.38 37 0 2 0
29JAN26 265.00 C 0.00 0.00 0.00 3.69 +0.26 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 3.05 +0.26 37 0 3 0
29JAN26 275.00 C 3.10 3.10 3.10 2.50 +0.17 37 1 16 +1
29JAN26 280.00 C 0.00 0.00 0.00 1.98 +0.16 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.61 +0.10 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 41.74 +3.22 40 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.27 +3.00 41 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 37.97 +3.12 40 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 36.50 +2.90 40 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 34.72 +2.38 40 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 33.01 +2.93 40 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 30.38 +1.08 37 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 28.12 +2.83 39 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 24.34 +1.51 37 0 0 0
26FEB26 215.00 C 18.98 18.98 18.98 21.09 +1.07 36 18 18 +18
26FEB26 220.00 C 18.98 19.22 18.98 19.32 +1.37 38 30 30 +30
26FEB26 225.00 C 0.00 0.00 0.00 17.13 +1.45 38 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 15.19 +1.06 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 13.47 +1.20 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 11.81 +0.93 38 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 10.34 +0.86 38 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 8.93 +0.67 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 7.78 +0.67 38 0 0 0
26FEB26 260.00 C 7.19 7.19 7.19 6.64 +0.50 38 15 15 +15
26FEB26 265.00 C 0.00 0.00 0.00 5.78 +0.50 38 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 112.00 +4.23 64 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 110.76 +5.39 73 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.81 +4.86 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 105.08 +3.71 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.58 +3.51 49 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 100.75 +5.12 64 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.68 +4.80 65 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 94.96 +4.17 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 93.90 +5.52 62 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 89.27 +2.87 42 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.63 +3.05 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 84.25 +2.22 38 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.79 +2.97 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 80.61 +3.42 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 78.42 +3.63 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.90 +3.70 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.48 +2.42 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 72.24 +4.25 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 66.71 +1.09 23 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 66.70 +3.24 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 64.53 +3.59 43 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 62.13 +4.31 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.61 +2.88 40 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.60 +4.22 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 56.44 +4.16 43 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 53.35 +3.67 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 52.23 +4.67 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 50.13 +4.82 42 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 47.80 +3.67 40 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 45.58 +3.22 39 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 43.58 +2.21 39 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 42.45 +4.07 41 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 40.03 +3.36 39 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 38.31 +3.24 39 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 36.62 +3.14 39 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 34.34 +2.38 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 33.74 +3.20 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 30.78 +3.07 39 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 27.46 +2.30 38 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 24.46 +1.76 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 21.78 +1.28 37 0 74 0
30MAR26 225.00 C 0.00 0.00 0.00 19.66 +1.24 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 17.72 +1.20 38 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 15.97 +1.16 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 14.39 +1.03 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 12.96 +0.94 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 11.50 +0.69 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 10.15 +0.58 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 9.02 +0.44 38 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.88 +0.19 38 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 7.00 +0.16 38 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.14 +0.15 38 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.20 +0.08 37 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.59 +0.07 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.98 +0.06 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.48 +0.02 37 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.05 +0.01 37 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 74.56 +2.73 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 72.53 +3.56 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.28 +3.15 35 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 67.33 +2.77 31 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 67.32 +4.00 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 63.11 +1.30 32 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.62 +2.98 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.45 +3.60 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.93 +3.04 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 57.69 +4.54 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 55.51 +4.09 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.73 +3.05 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.93 +3.99 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 50.44 +4.10 39 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.82 +3.05 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 46.95 +3.76 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.41 +3.79 38 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.03 +2.93 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 42.13 +2.82 38 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 40.76 +3.15 38 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 38.26 +1.94 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 35.08 +1.86 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 32.56 +1.76 36 0 0 0
29JUN26 215.00 C 28.26 28.26 28.26 30.15 +1.76 36 4 63 0
29JUN26 220.00 C 0.00 0.00 0.00 27.78 +1.55 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.75 +1.56 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 23.71 +1.55 37 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 21.80 +1.34 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 20.13 +1.34 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 18.45 +1.32 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.91 +1.08 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 15.64 +1.07 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 14.43 +0.98 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 13.31 +0.91 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 12.29 +0.83 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 11.47 +1.02 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 10.36 +0.94 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 9.65 +1.03 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 8.57 +0.75 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.77 +0.50 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 7.27 +0.79 38 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 52.70 +1.21 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.15 +1.69 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 50.31 +2.69 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.72 +2.49 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 47.54 +2.65 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.29 +1.80 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 44.79 +2.14 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.31 +2.56 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 39.85 +1.59 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 37.48 +1.59 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 35.11 +1.59 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 32.78 +1.38 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 30.78 +1.37 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 28.78 +1.37 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.79 +1.21 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 25.10 +1.16 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.46 +1.16 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.89 +1.22 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 20.37 +1.01 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.09 +1.03 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.90 +1.02 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.81 +0.98 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.78 +1.06 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.67 +0.86 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.83 +0.55 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.00 +0.72 38 0 0 0
TOTAL CALL 317 16,312 +190
27NOV25 177.50 P 0.48 0.48 0.48 0.19 -0.11 45 12 125 +2
27NOV25 180.00 P 0.67 0.70 0.67 0.27 -0.15 45 14 135 +14
27NOV25 182.50 P 0.80 0.85 0.72 0.38 -0.18 45 12 70 +12
27NOV25 185.00 P 0.00 0.00 0.00 0.50 -0.25 45 0 128 0
27NOV25 187.50 P 0.00 0.00 0.00 0.69 -0.30 45 0 118 0
27NOV25 190.00 P 1.47 1.47 1.04 0.90 -0.35 45 8 249 +8
27NOV25 192.50 P 1.45 1.45 1.45 1.17 -0.45 45 1 272 +1
27NOV25 195.00 P 2.21 2.21 1.80 1.51 -0.52 45 2 318 0
27NOV25 197.50 P 1.89 1.94 1.89 1.89 -0.64 45 30 329 0
27NOV25 200.00 P 2.64 2.70 2.54 2.39 -0.72 46 8 333 +3
27NOV25 205.00 P 3.94 3.94 3.43 3.53 -0.91 45 30 201 +30
27NOV25 210.00 P 4.95 4.95 4.95 4.95 -1.28 45 1 330 0
27NOV25 215.00 P 0.00 0.00 0.00 6.91 -1.44 45 0 312 0
27NOV25 220.00 P 11.70 11.70 11.70 9.33 -1.75 45 1 122 -1
27NOV25 225.00 P 0.00 0.00 0.00 12.12 -1.80 45 0 149 0
27NOV25 230.00 P 0.00 0.00 0.00 15.65 -1.63 47 0 201 0
27NOV25 235.00 P 0.00 0.00 0.00 18.72 -2.25 45 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 22.03 -2.93 42 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 26.09 -2.22 40 0 31 0
27NOV25 250.00 P 0.00 0.00 0.00 30.66 -2.96 41 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 35.90 -3.34 48 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 39.98 -2.96 40 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 44.88 -3.78 41 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 49.90 -2.76 45 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 54.83 -2.78 45 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 59.80 -2.80 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 64.80 -2.80 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 69.80 -3.03 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 32 0
30DEC25 157.50 P 0.00 0.00 0.00 0.11 -0.06 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.15 -0.08 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.20 -0.10 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.28 -0.11 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.35 -0.16 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.47 -0.17 38 0 69 0
30DEC25 172.50 P 0.00 0.00 0.00 0.59 -0.23 38 0 24 0
30DEC25 175.00 P 0.00 0.00 0.00 0.76 -0.28 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.97 -0.33 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.22 -0.35 39 0 123 0
30DEC25 182.50 P 0.00 0.00 0.00 1.48 -0.45 39 0 81 0
30DEC25 185.00 P 2.15 2.15 2.15 1.81 -0.49 39 24 875 +24
30DEC25 187.50 P 2.22 2.22 2.22 2.18 -0.54 39 24 67 +24
30DEC25 190.00 P 0.00 0.00 0.00 2.61 -0.65 39 0 94 0
30DEC25 192.50 P 0.00 0.00 0.00 3.06 -0.75 39 0 192 0
30DEC25 195.00 P 0.00 0.00 0.00 3.62 -0.75 39 0 249 0
30DEC25 197.50 P 5.32 5.32 5.32 4.21 -0.82 39 2 174 +2
30DEC25 200.00 P 5.16 5.16 5.16 4.82 -0.89 38 2 455 0
30DEC25 205.00 P 0.00 0.00 0.00 6.36 -1.07 38 0 596 0
30DEC25 210.00 P 0.00 0.00 0.00 8.19 -1.22 38 0 187 0
30DEC25 215.00 P 10.00 10.00 10.00 10.33 -1.43 38 2 148 0
30DEC25 220.00 P 0.00 0.00 0.00 12.79 -1.95 38 0 546 0
30DEC25 225.00 P 18.02 18.02 16.60 15.63 -1.89 38 20 144 +15
30DEC25 230.00 P 0.00 0.00 0.00 18.89 -1.30 39 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 21.99 -1.75 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 25.54 -2.99 38 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.74 -2.74 36 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.82 -4.13 36 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.07 -4.29 36 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 41.85 -4.04 38 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 46.03 -2.85 35 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 51.07 -3.79 38 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 55.53 -3.54 36 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 60.18 -3.66 34 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 65.34 -4.78 38 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 69.88 -3.07 0 0 0 0
29JAN26 185.00 P 3.42 3.42 3.42 3.15 -0.64 37 1 1 +1
29JAN26 187.50 P 0.00 0.00 0.00 3.65 -0.68 37 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 4.16 -0.74 37 1 16 +1
29JAN26 192.50 P 0.00 0.00 0.00 4.73 -0.71 37 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 5.27 -0.93 37 0 47 0
29JAN26 197.50 P 0.00 0.00 0.00 5.95 -0.98 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 6.70 -0.99 37 1 44 0
29JAN26 205.00 P 0.00 0.00 0.00 8.38 -1.19 37 0 68 0
29JAN26 210.00 P 0.00 0.00 0.00 10.34 -1.38 37 0 46 0
29JAN26 215.00 P 0.00 0.00 0.00 12.59 -1.51 37 0 148 0
29JAN26 220.00 P 0.00 0.00 0.00 15.15 -1.88 37 0 63 0
29JAN26 225.00 P 0.00 0.00 0.00 18.01 -1.76 37 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 20.98 -1.58 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 23.77 -2.16 36 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 27.15 -3.34 36 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.00 -2.57 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.36 -3.98 35 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.94 -3.18 36 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.97 -3.42 36 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.42 -3.25 36 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 51.74 -3.12 36 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 56.61 -3.75 37 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 61.16 -3.89 37 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 65.55 -4.57 35 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.60 -0.64 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 5.17 -0.74 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.76 -0.79 37 0 8 0
26FEB26 192.50 P 0.00 0.00 0.00 6.40 -0.87 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.19 -0.81 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 7.99 -0.84 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 8.79 -0.98 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 10.64 -1.06 37 0 0 0
26FEB26 210.00 P 14.33 14.33 14.19 12.70 -1.23 37 30 30 +30
26FEB26 215.00 P 16.88 16.88 16.88 15.02 -1.36 37 15 30 +15
26FEB26 220.00 P 18.20 18.20 18.20 17.57 -1.63 37 1 1 +1
26FEB26 225.00 P 0.00 0.00 0.00 20.28 -2.29 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.92 -1.53 39 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.80 -2.97 36 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.90 -2.71 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 33.01 -2.32 37 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 36.47 -2.37 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.44 -2.64 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.37 -2.82 36 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 49.16 -2.32 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.16 -0.08 37 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.21 -0.08 37 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.26 -0.11 37 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.33 -0.12 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.41 -0.14 37 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.49 -0.19 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.61 -0.19 37 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.73 -0.23 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.86 -0.29 37 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.04 -0.29 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.23 -0.34 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.43 -0.41 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.69 -0.42 37 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.96 -0.47 37 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.23 -0.57 37 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.60 -0.57 37 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 2.97 -0.61 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.35 -0.73 37 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.82 -0.76 37 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.32 -0.92 37 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.97 -0.75 38 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 5.39 -1.17 37 0 30 0
30MAR26 185.00 P 0.00 0.00 0.00 6.22 -1.02 38 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 6.89 -1.07 38 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.57 -1.24 38 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 8.40 -1.26 38 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 9.25 -1.26 38 0 48 0
30MAR26 197.50 P 0.00 0.00 0.00 10.10 -1.36 38 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 10.99 -1.51 38 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 13.07 -1.53 38 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 15.23 -1.78 38 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 17.72 -1.79 38 0 82 0
30MAR26 220.00 P 21.55 21.55 21.55 20.28 -2.02 39 1 78 +1
30MAR26 225.00 P 0.00 0.00 0.00 22.57 -1.93 38 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.11 -2.24 39 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.46 -3.21 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.42 -2.67 39 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.89 -2.89 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.02 -2.48 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 42.25 -3.53 37 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 46.42 -4.10 37 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 50.80 -3.87 38 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.26 -2.47 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 58.29 -4.97 36 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.78 -3.84 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.55 -2.46 43 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.69 -3.33 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 76.13 -4.82 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 81.52 -4.02 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.40 -0.16 38 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.69 -0.23 38 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.07 -0.23 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.45 -0.23 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.83 -0.25 38 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.26 -0.33 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.77 -0.32 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.43 -0.17 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.96 -0.17 38 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 6.34 -0.45 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.21 -0.47 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.89 -0.47 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 8.57 -0.48 38 0 29 0
29JUN26 182.50 P 0.00 0.00 0.00 9.27 -0.61 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.11 -0.62 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.97 -0.62 38 0 4 0
29JUN26 190.00 P 12.52 12.52 12.52 11.83 -0.63 38 2 35 0
29JUN26 192.50 P 0.00 0.00 0.00 12.70 -0.69 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.64 -0.80 38 0 6 0
29JUN26 197.50 P 0.00 0.00 0.00 14.69 -0.80 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.74 -0.81 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.86 -0.92 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.27 -1.02 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 22.80 -1.03 39 0 37 0
29JUN26 220.00 P 26.24 26.24 26.24 25.40 -1.24 39 4 35 +4
29JUN26 225.00 P 0.00 0.00 0.00 28.33 -0.84 39 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 31.27 -1.28 39 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.22 -2.64 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.72 -1.49 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.72 -2.90 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.44 -1.89 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.76 -3.30 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.49 -3.29 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.18 -2.71 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.84 -3.12 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.08 -1.67 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 67.08 -3.30 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 70.29 -4.46 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.33 -3.83 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.28 -2.37 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 83.67 -2.52 38 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.21 -0.77 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 13.08 -0.78 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.95 -0.79 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.84 -0.95 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 15.87 -0.98 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.93 -0.98 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 17.99 -0.99 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 19.06 -0.99 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 21.27 -1.20 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 23.80 -1.20 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.34 -1.23 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.97 -1.43 38 0 3 0
29SEP26 225.00 P 0.00 0.00 0.00 31.91 -1.44 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.87 -1.46 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.87 -1.63 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.78 -2.08 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.54 -1.70 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.84 -1.83 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.98 -2.42 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.22 -1.93 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.26 -2.58 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.01 -2.83 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.10 -2.82 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.03 -3.00 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.03 -3.14 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.04 -3.39 39 0 33 0
TOTAL PUT 249 16,499 +187
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$ 7.25
27NOV25 4.60 C 0.00 0.00 0.00 2.66 +0.13 67 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.56 +0.13 61 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.46 +0.14 55 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.75 +0.12 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.55 +0.16 69 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.27 +0.11 42 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 1.02 +0.10 34 0 171 0
27NOV25 6.50 C 0.00 0.00 0.00 0.84 +0.12 49 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 0.62 +0.07 44 0 96 0
27NOV25 7.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 172 0
27NOV25 7.25 C 0.30 0.30 0.30 0.33 +0.04 46 26 180 -26
27NOV25 7.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 294 0
27NOV25 7.75 C 0.00 0.00 0.00 0.16 +0.01 48 1 428 -1
27NOV25 8.00 C 0.13 0.13 0.13 0.10 0.00 48 9 918 +9
27NOV25 8.25 C 0.10 0.10 0.10 0.06 0.00 47 45 459 0
27NOV25 8.50 C 0.00 0.00 0.00 0.04 0.00 49 0 1,362 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 306 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 164 0
27NOV25 10.00 C 0.03 0.03 0.03 0.01 0.00 65 40 623 +35
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.20 +0.17 125 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.10 +0.17 120 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.46 +0.13 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.98 +0.14 63 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.79 +0.15 66 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.72 +0.18 77 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.57 +0.13 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.48 +0.14 48 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.38 +0.13 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.30 +0.15 57 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.00 +0.10 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.80 +0.12 43 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.57 +0.10 44 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.36 +0.09 45 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.15 +0.09 44 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.97 +0.08 45 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.81 +0.05 46 0 1,008 0
30DEC25 7.00 C 0.62 0.63 0.62 0.67 +0.05 47 40 138 0
30DEC25 7.25 C 0.00 0.00 0.00 0.55 +0.05 47 0 55 0
30DEC25 7.50 C 0.41 0.41 0.41 0.45 +0.03 48 1 107 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.37 +0.03 49 0 157 0
30DEC25 8.00 C 0.30 0.30 0.30 0.30 +0.03 50 2 758 0
30DEC25 8.25 C 0.00 0.00 0.00 0.23 +0.02 49 0 99 0
30DEC25 8.50 C 0.20 0.21 0.20 0.18 +0.01 49 8 1,048 +4
30DEC25 8.75 C 0.00 0.00 0.00 0.14 +0.01 50 0 349 0
30DEC25 9.00 C 0.15 0.15 0.15 0.11 +0.01 50 20 326 +5
30DEC25 9.25 C 0.00 0.00 0.00 0.08 0.00 49 0 39 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 0.00 49 0 195 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 0.00 51 0 90 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 0.00 51 0 211 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 - 50 0 0 -
29JAN26 5.00 C 0.00 0.00 0.00 2.36 +0.17 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.11 +0.16 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 +0.14 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.63 +0.07 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 +0.08 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.28 +0.08 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 +0.07 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.97 +0.06 49 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 0.83 +0.04 49 0 6 0
29JAN26 7.25 C 0.00 0.00 0.00 0.72 +0.04 50 0 5 0
29JAN26 7.50 C 0.59 0.64 0.59 0.61 +0.02 49 32 30 +23
29JAN26 7.75 C 0.00 0.00 0.00 0.53 +0.02 51 0 6 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 +0.02 52 0 68 0
29JAN26 8.25 C 0.36 0.36 0.36 0.39 +0.02 52 5 70 -5
29JAN26 8.50 C 0.33 0.33 0.33 0.33 +0.02 52 20 51 +20
29JAN26 8.75 C 0.00 0.00 0.00 0.27 +0.01 51 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.23 +0.01 52 0 100 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 +0.01 52 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.15 0.00 51 0 48 0
29JAN26 9.75 C 0.18 0.18 0.18 0.13 +0.01 52 30 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 185 0
29JAN26 10.50 C 0.00 0.00 0.00 0.07 0.00 51 0 15 0
29JAN26 11.00 C 0.11 0.11 0.11 0.05 0.00 52 15 15 +15
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 - 46 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.36 +0.12 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 +0.10 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 +0.07 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.76 +0.13 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.55 +0.10 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.36 +0.07 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.21 +0.06 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.94 +0.04 49 0 250 0
26FEB26 7.25 C 0.78 0.78 0.78 0.83 +0.03 49 10 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.72 +0.02 49 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.64 +0.02 50 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.56 +0.01 50 0 5 0
26FEB26 8.25 C 0.49 0.49 0.49 0.50 +0.02 52 1 2 +1
26FEB26 8.50 C 0.00 0.00 0.00 0.43 +0.01 51 0 2 0
26FEB26 8.75 C 0.00 0.00 0.00 0.37 +0.01 51 0 6 0
26FEB26 9.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.23 0.00 51 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.90 +0.13 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.80 +0.12 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.71 +0.13 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.61 +0.12 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.51 +0.12 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.42 +0.12 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.32 +0.12 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.23 +0.12 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.14 +0.12 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.04 +0.11 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 +0.11 50 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 +0.11 50 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.77 +0.11 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 +0.11 50 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.60 +0.11 51 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.51 +0.10 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.43 +0.11 51 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.22 +0.09 51 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.03 +0.09 51 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 +0.08 51 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 +0.08 51 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.51 +0.07 51 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 +0.05 50 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 +0.05 50 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.09 +0.05 51 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 +0.04 51 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.03 50 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 +0.03 51 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.68 +0.02 51 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 +0.02 51 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.53 +0.02 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.47 +0.01 51 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 0.00 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 0.00 51 0 1 0
29JUN26 3.60 C 0.00 0.00 0.00 3.76 +0.12 50 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.67 +0.12 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.58 +0.11 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.49 +0.11 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.40 +0.11 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.31 +0.11 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.23 +0.11 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.14 +0.10 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.06 +0.11 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.98 +0.11 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.89 +0.10 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 +0.09 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 +0.09 50 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.10 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 +0.09 51 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.08 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 +0.08 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.07 51 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.90 +0.07 51 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.06 51 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 +0.05 51 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.04 51 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.36 +0.04 51 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.25 +0.04 51 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.15 +0.03 51 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.03 51 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.96 +0.02 51 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 +0.01 50 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 +0.01 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 0.00 50 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 0.00 51 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 +0.09 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 +0.09 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.09 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.09 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.07 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.07 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.06 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 +0.05 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 +0.06 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 +0.05 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.04 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.04 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 +0.03 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.03 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 +0.03 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 +0.02 51 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.01 51 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.01 51 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 0.00 51 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
TOTAL CALL 305 18,857 +81
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 450 0
27NOV25 6.25 P 0.00 0.00 0.00 0.04 -0.02 49 0 377 0
27NOV25 6.50 P 0.00 0.00 0.00 0.07 -0.04 47 0 359 0
27NOV25 6.75 P 0.15 0.15 0.12 0.12 -0.06 46 32 393 +1
27NOV25 7.00 P 0.00 0.00 0.00 0.21 -0.07 47 0 696 0
27NOV25 7.25 P 0.00 0.00 0.00 0.33 -0.10 48 0 404 0
27NOV25 7.50 P 0.53 0.53 0.53 0.48 -0.11 49 1 239 -1
27NOV25 7.75 P 0.00 0.00 0.00 0.66 -0.12 51 0 118 0
27NOV25 8.00 P 0.00 0.00 0.00 0.86 -0.13 52 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 1.08 -0.13 55 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.31 -0.14 58 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.56 -0.13 65 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.80 -0.14 69 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.05 -0.13 75 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.29 -0.13 78 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.57 -0.10 93 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.77 -0.11 79 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.26 -0.14 82 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.77 -0.13 97 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 4.26 -0.13 98 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 326 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 53 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 -0.02 51 0 149 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.16 -0.03 50 0 219 0
30DEC25 6.50 P 0.24 0.24 0.24 0.21 -0.06 48 3 998 0
30DEC25 6.75 P 0.00 0.00 0.00 0.31 -0.06 49 0 888 0
30DEC25 7.00 P 0.41 0.41 0.41 0.41 -0.08 49 10 1,215 0
30DEC25 7.25 P 0.56 0.56 0.56 0.55 -0.08 51 45 197 -16
30DEC25 7.50 P 0.00 0.00 0.00 0.69 -0.10 51 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.86 -0.10 52 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 1.04 -0.10 52 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 -0.11 53 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.43 -0.12 53 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.65 -0.12 55 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.88 -0.12 58 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.11 -0.13 59 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.33 -0.15 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.59 -0.13 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.82 -0.15 64 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.28 -0.17 62 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.77 -0.15 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.27 -0.15 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 - 50 0 0 -
29JAN26 5.00 P 0.07 0.07 0.07 0.04 -0.02 51 15 15 +15
29JAN26 5.25 P 0.09 0.09 0.09 0.07 -0.02 52 260 275 +194
29JAN26 5.50 P 0.12 0.12 0.12 0.10 -0.03 52 15 148 +15
29JAN26 5.75 P 0.17 0.17 0.17 0.14 -0.03 51 15 60 +15
29JAN26 6.00 P 0.21 0.21 0.21 0.19 -0.04 50 3 364 +3
29JAN26 6.25 P 0.00 0.00 0.00 0.27 -0.04 52 0 193 0
29JAN26 6.50 P 0.38 0.38 0.38 0.36 -0.04 52 30 109 +6
29JAN26 6.75 P 0.48 0.48 0.48 0.45 -0.06 51 5 41 -5
29JAN26 7.00 P 0.00 0.00 0.00 0.57 -0.07 52 0 242 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 -0.08 52 0 181 0
29JAN26 7.50 P 0.86 0.86 0.86 0.85 -0.09 53 15 208 +15
29JAN26 7.75 P 0.00 0.00 0.00 1.01 -0.10 53 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.18 -0.11 54 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.36 -0.11 54 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.54 -0.13 53 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 -0.12 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.97 -0.13 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.17 -0.15 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 -0.13 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 -0.18 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.88 -0.14 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.30 -0.19 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.82 -0.17 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.30 -0.15 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 - 51 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
26FEB26 5.50 P 0.18 0.18 0.18 0.15 -0.04 51 15 30 +15
26FEB26 5.75 P 0.00 0.00 0.00 0.20 -0.04 51 0 140 0
26FEB26 6.00 P 0.30 0.30 0.30 0.27 -0.04 51 15 105 +5
26FEB26 6.25 P 0.36 0.36 0.36 0.35 -0.04 51 5 145 +5
26FEB26 6.50 P 0.46 0.46 0.43 0.43 -0.05 51 82 93 +82
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.06 52 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.67 -0.06 52 0 257 0
26FEB26 7.25 P 0.00 0.00 0.00 0.80 -0.08 52 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 -0.10 53 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 1.26 -0.12 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 -0.12 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 -0.12 54 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 -0.12 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.04 -0.13 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.25 -0.14 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.48 -0.12 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.67 -0.16 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 44 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 49 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.02 50 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.02 51 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.03 50 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 -0.03 51 0 2 0
30MAR26 5.50 P 0.28 0.28 0.28 0.20 -0.04 51 2 324 +2
30MAR26 5.75 P 0.00 0.00 0.00 0.26 -0.05 50 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 -0.06 50 0 1 0
30MAR26 6.50 P 0.57 0.57 0.57 0.52 -0.07 51 1 2 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.63 -0.08 51 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.08 51 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 -0.09 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 -0.10 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 -0.10 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.33 -0.11 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 -0.12 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.12 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 -0.12 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.13 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 -0.13 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.12 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.68 -0.15 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.90 -0.13 51 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.35 -0.14 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.82 -0.17 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.30 -0.15 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.02 47 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 48 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 49 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 50 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.02 51 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.03 51 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.03 50 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.03 51 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.03 51 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.04 51 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 -0.05 51 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.05 51 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.06 51 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.06 51 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.72 -0.08 50 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.09 51 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 -0.09 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.10 -0.10 51 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 -0.10 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.10 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.11 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.72 -0.11 51 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 -0.12 51 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 -0.12 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.26 -0.12 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 -0.12 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 -0.12 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 -0.13 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.05 -0.13 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.48 -0.13 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.91 -0.14 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.14 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.04 51 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 -0.04 50 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.04 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.05 50 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.06 51 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.08 50 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.08 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.08 51 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 -0.09 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 -0.10 51 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.10 51 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 -0.10 51 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 -0.10 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 -0.11 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 -0.11 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.12 51 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 -0.12 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.13 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.13 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 -0.13 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.13 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 -0.13 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 -0.14 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 -0.13 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 -0.14 51 0 0 0
TOTAL PUT 569 24,678 +352
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$ 44.04
27NOV25 25.00 C 0.00 0.00 0.00 19.07 -0.38 97 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 18.17 -0.28 131 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 17.28 -0.17 138 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 16.32 -0.13 134 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 15.29 -0.16 122 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 14.26 -0.19 111 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 13.27 -0.19 104 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 12.39 -0.07 106 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 11.26 -0.20 88 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 10.07 -0.47 0 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 9.28 -0.18 75 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 8.32 -0.15 70 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 7.26 -0.22 59 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 6.30 -0.13 55 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 5.32 -0.25 49 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 4.39 -0.26 45 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 3.40 -0.38 37 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 2.66 -0.40 38 0 98 0
27NOV25 43.00 C 1.84 1.84 1.83 2.03 -0.34 38 75 140 -32
27NOV25 44.00 C 0.00 0.00 0.00 1.49 -0.36 38 0 82 0
27NOV25 45.00 C 0.00 0.00 0.00 1.09 -0.30 38 0 80 0
27NOV25 46.00 C 0.00 0.00 0.00 0.78 -0.27 39 0 108 0
27NOV25 47.00 C 0.53 0.53 0.53 0.53 -0.24 39 15 84 -15
27NOV25 48.00 C 0.38 0.40 0.38 0.35 -0.20 39 17 49 -2
27NOV25 49.00 C 0.00 0.00 0.00 0.23 -0.15 39 0 123 0
27NOV25 50.00 C 0.19 0.19 0.19 0.15 -0.11 39 15 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.04 -0.05 39 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.18 -0.27 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.27 -0.18 103 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 18.41 -0.04 105 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 17.28 -0.17 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 16.32 -0.13 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.29 -0.16 80 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.26 -0.19 73 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.28 -0.18 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.39 -0.07 69 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.41 -0.05 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.30 -0.24 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.35 -0.18 52 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.43 -0.12 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.50 -0.06 47 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.63 -0.05 45 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 5.66 -0.42 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.06 -0.25 43 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 4.26 -0.34 40 0 15 0
30DEC25 42.00 C 0.00 0.00 0.00 3.64 -0.39 40 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 3.08 -0.57 40 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 2.59 -0.35 40 0 60 0
30DEC25 45.00 C 0.00 0.00 0.00 2.16 -0.35 40 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 1.81 -0.32 40 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 1.51 -0.28 40 0 20 0
30DEC25 48.00 C 0.00 0.00 0.00 1.25 -0.26 41 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 1.02 -0.23 41 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.82 -0.25 40 0 45 0
30DEC25 52.50 C 0.55 0.55 0.55 0.46 -0.20 40 31 40 +15
30DEC25 55.00 C 0.00 0.00 0.00 0.25 -0.14 40 0 25 0
30DEC25 57.50 C 0.23 0.23 0.23 0.13 -0.08 40 15 97 +15
30DEC25 60.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.28 -0.20 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.48 -0.24 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.41 -0.36 51 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.50 -0.26 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.68 +0.03 49 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.82 -0.21 47 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.00 +0.01 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.24 -0.01 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 6.14 -0.42 39 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.83 -0.24 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.05 -0.28 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.49 -0.40 42 0 15 0
29JAN26 43.00 C 3.76 3.80 3.76 3.99 -0.30 42 30 60 +30
29JAN26 44.00 C 0.00 0.00 0.00 3.47 -0.37 42 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 3.06 -0.35 42 0 55 0
29JAN26 46.00 C 0.00 0.00 0.00 2.68 -0.34 42 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 2.36 -0.28 42 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.06 -0.30 42 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 1.79 -0.27 43 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 1.54 -0.28 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 1.04 -0.24 42 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.69 -0.19 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.45 -0.15 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.28 -0.12 42 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.02 - 47 0 0 -
26FEB26 36.00 C 0.00 0.00 0.00 9.20 - 46 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 8.44 -0.01 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.66 +0.01 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.62 -0.50 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.29 -0.20 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.43 -0.45 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.20 -0.12 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.52 -0.38 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.06 -0.32 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.62 -0.32 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.23 -0.31 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.88 -0.29 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.57 -0.27 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.29 -0.27 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.03 -0.26 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.48 -0.23 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.05 -0.21 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.72 -0.17 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.51 -0.12 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.36 -0.09 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.35 -0.10 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.31 -0.14 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.41 -0.05 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.28 -0.17 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.55 +0.02 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.59 -0.09 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.46 -0.06 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.81 +0.18 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.76 -0.13 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.07 -0.23 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.24 +0.06 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.44 -0.10 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.66 -0.19 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.92 -0.06 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.24 -0.05 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.58 -0.04 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.72 -0.53 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.31 -0.12 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.74 -0.12 43 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 5.32 -0.05 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.84 -0.05 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.27 -0.31 42 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 3.86 -0.33 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.49 -0.34 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.16 -0.33 42 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 2.84 -0.33 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.57 -0.24 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.99 -0.25 42 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.54 -0.21 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 1.12 -0.21 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.83 -0.16 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.62 -0.13 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.40 -0.30 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.45 -0.39 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.55 -0.39 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.66 -0.40 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.09 -0.13 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.35 -0.32 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.18 -0.40 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.74 -0.32 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.96 -0.33 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.19 +0.18 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.15 -0.17 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.34 -0.44 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.23 +0.18 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.36 -0.08 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.84 -0.04 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.17 -0.17 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.61 -0.49 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.34 +0.01 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.78 -0.08 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.35 -0.33 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.82 -0.18 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.37 -0.24 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.96 -0.42 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.64 -0.25 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.32 -0.24 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.99 -0.39 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.36 -0.21 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.82 -0.19 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.35 -0.16 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.96 -0.14 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.60 -0.12 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.32 -0.12 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.82 -0.50 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.08 -0.44 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.20 -0.63 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.54 -0.42 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.00 -0.24 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.01 -0.55 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.32 -0.42 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.64 -0.41 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.00 -0.48 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.69 -0.18 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.92 -0.25 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.35 -0.28 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.88 -0.22 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.21 -0.36 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.75 -0.34 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.29 -0.34 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.84 -0.34 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.43 -0.29 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.03 -0.31 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.65 -0.31 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.26 -0.32 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.92 -0.29 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.61 -0.29 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.30 -0.29 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.58 -0.26 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.02 -0.25 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.54 -0.23 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.05 -0.23 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.63 -0.20 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.27 -0.19 44 0 0 0
TOTAL CALL 198 2,806 +11
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 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 78 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 67 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 13 0
27NOV25 38.00 P 0.25 0.26 0.22 0.12 -0.02 39 70 220 +69
27NOV25 39.00 P 0.37 0.38 0.34 0.21 -0.04 38 4 209 -1
27NOV25 40.00 P 0.00 0.00 0.00 0.37 -0.05 39 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 86 0
27NOV25 42.00 P 0.00 0.00 0.00 0.92 -0.03 39 0 71 0
27NOV25 43.00 P 1.70 1.70 1.70 1.34 0.00 39 15 76 0
27NOV25 44.00 P 0.00 0.00 0.00 1.83 0.00 39 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 2.45 +0.06 39 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 3.19 +0.11 41 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 3.95 +0.13 41 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 4.69 +0.06 38 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.49 0.00 33 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 6.64 +0.24 46 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 8.90 +0.15 38 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 11.19 +0.01 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 13.54 -0.35 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 16.29 -0.17 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 18.83 -0.15 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.23 -0.37 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 0.01 -0.01 42 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 18 0
30DEC25 37.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.64 -0.08 40 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.88 -0.08 41 0 15 0
30DEC25 40.00 P 1.40 1.40 1.40 1.16 -0.08 41 30 120 0
30DEC25 41.00 P 1.76 1.76 1.75 1.50 -0.06 41 30 105 0
30DEC25 42.00 P 2.17 2.17 2.17 1.87 -0.08 40 15 110 -2
30DEC25 43.00 P 2.65 2.65 2.65 2.32 -0.02 40 8 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.84 -0.05 40 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.40 -0.05 40 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.91 -0.15 38 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.75 -0.06 41 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.49 -0.05 41 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.40 +0.10 43 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 6.82 -0.28 36 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.47 +0.21 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.63 +0.05 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.71 -0.30 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.29 -0.17 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.83 -0.15 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.42 -0.18 54 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.72 -0.05 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 1.19 -0.06 42 0 15 0
29JAN26 39.00 P 1.74 1.74 1.74 1.49 -0.06 42 15 45 +15
29JAN26 40.00 P 0.00 0.00 0.00 1.83 -0.06 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.23 -0.06 43 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 2.64 -0.06 42 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 3.11 -0.06 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.62 -0.06 42 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.20 -0.01 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.69 -0.15 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.41 -0.14 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.01 -0.16 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.94 -0.03 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.59 +0.33 42 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.92 +0.17 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.77 -0.17 41 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.83 -0.18 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.52 +0.06 44 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.95 -0.03 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.42 -0.18 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.80 - 42 0 0 -
26FEB26 36.00 P 1.14 1.14 1.14 1.01 - 42 1 1 -
26FEB26 37.00 P 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.90 -0.02 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.27 0.00 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.64 -0.04 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.08 -0.05 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.56 -0.02 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.08 0.00 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.65 +0.01 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.21 -0.05 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.05 +0.11 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.34 -0.27 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.47 +0.32 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.21 +0.11 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.92 -0.15 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.86 -0.34 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.41 +0.35 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.06 +0.48 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.95 -0.03 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.54 -0.06 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 43 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 0.00 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.91 -0.02 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.66 -0.02 43 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.99 -0.02 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.34 -0.02 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.73 -0.03 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.12 -0.06 42 0 0 0
30MAR26 42.00 P 3.72 3.72 3.72 3.57 -0.03 42 15 15 +15
30MAR26 43.00 P 0.00 0.00 0.00 4.10 -0.01 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.52 -0.15 41 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.14 -0.01 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.63 -0.12 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.18 -0.24 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.81 -0.31 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.72 -0.11 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.42 -0.03 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.12 -0.28 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.34 +0.14 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.41 +0.12 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.06 +0.29 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.20 +0.12 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.58 -0.02 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.84 +0.03 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.47 +0.02 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.04 +0.03 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.37 +0.04 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.73 +0.05 44 0 2 0
29JUN26 38.00 P 3.25 3.25 3.25 3.10 +0.06 44 2 2 +2
29JUN26 39.00 P 0.00 0.00 0.00 3.53 +0.06 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.97 +0.07 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.44 +0.09 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.95 +0.09 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.35 -0.03 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.93 +0.02 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.52 +0.01 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.19 +0.08 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.85 +0.14 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.51 +0.13 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.18 +0.12 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.90 +0.16 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.42 -0.12 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.62 +0.20 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.40 +0.24 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.83 +0.29 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.79 -0.01 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.01 -0.05 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 -0.01 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.88 0.00 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.17 0.00 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 0.00 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.83 0.00 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 +0.01 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.58 +0.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 +0.02 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.46 +0.02 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.02 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.43 +0.04 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.95 +0.04 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.48 +0.04 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.04 +0.06 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.65 +0.07 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.25 +0.06 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.87 +0.07 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 +0.10 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.21 +0.10 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.90 +0.10 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.70 +0.14 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.60 +0.13 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.61 +0.17 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.65 +0.21 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.72 +0.18 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.88 +0.22 48 0 0 0
TOTAL PUT 205 2,572 +98
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$ 58.00
07NOV25 40.00 C 0.00 0.00 0.00 18.00 +1.74 0 0 0 0
07NOV25 41.00 C 0.00 0.00 0.00 17.00 +1.74 0 0 0 0
07NOV25 42.00 C 0.00 0.00 0.00 16.00 +1.74 0 0 0 0
07NOV25 43.00 C 0.00 0.00 0.00 15.00 +1.74 0 0 0 0
07NOV25 44.00 C 0.00 0.00 0.00 14.00 +1.74 0 0 0 0
07NOV25 45.00 C 0.00 0.00 0.00 13.00 +1.74 0 0 0 0
07NOV25 46.00 C 0.00 0.00 0.00 12.00 +1.74 0 0 0 0
07NOV25 47.00 C 0.00 0.00 0.00 11.00 +1.74 0 0 0 0
07NOV25 48.00 C 0.00 0.00 0.00 10.00 +1.74 0 0 0 0
07NOV25 49.00 C 0.00 0.00 0.00 9.00 +1.74 0 0 0 0
07NOV25 50.00 C 0.00 0.00 0.00 8.00 +1.74 0 0 10 0
07NOV25 52.50 C 0.00 0.00 0.00 5.51 +1.75 77 0 0 0
07NOV25 55.00 C 1.99 2.78 1.99 3.01 +1.69 44 107 70 +22
07NOV25 57.50 C 0.21 0.80 0.18 0.71 +0.56 33 964 1,630 +191
07NOV25 60.00 C 0.01 0.04 0.01 0.20 +0.12 68 945 1,648 -271
07NOV25 62.50 C 0.00 0.00 0.00 0.13 +0.06 104 0 1,471 0
07NOV25 65.00 C 0.00 0.00 0.00 0.11 +0.05 138 0 31 0
07NOV25 67.50 C 0.00 0.00 0.00 0.10 +0.05 169 0 0 0
07NOV25 70.00 C 0.00 0.00 0.00 0.09 +0.05 197 0 1 0
07NOV25 72.50 C 0.00 0.00 0.00 0.08 +0.05 222 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 0.07 +0.05 244 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 0.06 +0.05 263 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 0.05 +0.04 280 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 0.04 +0.03 293 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.02 303 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 308 0 0 0
14NOV25 40.00 C 0.00 0.00 0.00 18.03 +1.74 0 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 17.03 +1.74 0 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 16.03 +1.74 0 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 15.09 +1.45 99 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 14.03 +1.37 0 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 13.04 +1.77 63 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 12.00 +1.40 0 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 11.00 +1.43 0 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 10.04 +1.49 45 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 9.04 +1.51 39 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 8.04 +1.71 33 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 5.55 +1.72 29 0 0 0
14NOV25 55.00 C 3.28 3.28 3.28 3.17 +1.34 29 6 7 +6
14NOV25 57.50 C 0.70 1.26 0.70 1.19 +0.67 26 434 878 +114
14NOV25 60.00 C 0.12 0.32 0.12 0.37 +0.25 30 779 1,334 +503
14NOV25 62.50 C 0.00 0.00 0.00 0.13 +0.06 36 0 70 0
14NOV25 65.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.10 +0.05 59 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.09 +0.05 69 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.08 +0.05 78 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.07 +0.05 86 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.06 +0.05 93 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.05 +0.04 98 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.04 +0.03 103 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.02 107 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 108 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 19.08 +1.75 48 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 18.08 +1.79 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 17.03 +1.69 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 16.03 +1.74 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 15.09 +1.45 42 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 14.03 +1.37 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 13.04 +1.75 0 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 12.00 +1.40 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 11.10 +1.53 32 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 10.10 +1.55 27 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 9.11 +1.58 29 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 8.13 +1.77 30 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 5.74 +1.66 29 0 4,245 0
27NOV25 55.00 C 2.88 3.50 2.88 3.48 +1.25 26 1,080 12,085 -34
27NOV25 57.50 C 1.28 1.90 1.28 1.81 +0.81 26 1,558 15,623 +1,292
27NOV25 60.00 C 0.50 0.86 0.48 0.89 +0.36 29 2,888 13,802 +144
27NOV25 62.50 C 0.18 0.34 0.18 0.42 +0.11 31 970 8,657 +207
27NOV25 65.00 C 0.09 0.13 0.09 0.20 0.00 34 867 9,916 +826
27NOV25 67.50 C 0.05 0.06 0.05 0.10 -0.04 36 343 2,359 0
27NOV25 70.00 C 0.03 0.03 0.03 0.09 -0.02 42 8 4,660 -8
27NOV25 72.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 33.05 +1.67 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.06 +1.73 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.14 +1.78 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.17 +1.80 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 29.09 +1.69 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.06 +1.65 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 27.11 +1.69 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.12 +1.74 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.08 +1.66 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 24.14 +1.77 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.11 +1.70 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 22.15 +1.78 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 21.16 +1.71 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.17 +1.75 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.13 +1.80 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.38 +1.42 56 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 17.18 +1.72 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 16.15 +1.67 0 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 15.15 +1.51 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 14.17 +1.51 0 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 13.23 +1.71 0 500 597 -33
30DEC25 46.00 C 0.00 0.00 0.00 12.26 +1.66 26 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 11.37 +1.80 33 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 10.52 +1.89 36 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 9.43 +1.53 29 0 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 8.51 +1.66 29 0 7,395 0
30DEC25 52.50 C 6.20 6.20 6.20 6.20 +1.40 26 20 3,287 0
30DEC25 55.00 C 3.84 4.45 3.84 4.35 +1.24 27 211 15,964 -111
30DEC25 57.50 C 2.70 2.70 2.63 2.76 +0.85 26 20 18,289 +12
30DEC25 60.00 C 1.36 1.77 1.36 1.70 +0.53 27 362 28,895 +126
30DEC25 62.50 C 0.78 1.01 0.78 1.03 +0.30 28 16 5,310 +13
30DEC25 65.00 C 0.45 0.61 0.45 0.62 +0.16 29 237 14,360 +230
30DEC25 67.50 C 0.32 0.34 0.29 0.36 +0.07 30 30 3,751 +12
30DEC25 70.00 C 0.16 0.19 0.16 0.22 +0.03 31 300 23,103 -77
30DEC25 72.50 C 0.09 0.10 0.09 0.13 0.00 32 615 2,485 +615
30DEC25 75.00 C 0.06 0.07 0.06 0.07 -0.02 32 400 2,764 +400
30DEC25 77.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 2,285 0
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 300 0
29JAN26 39.00 C 0.00 0.00 0.00 19.27 +1.70 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 18.38 +1.42 37 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.24 +1.65 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.30 +1.25 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.30 +1.66 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 14.37 +1.71 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.41 +1.64 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.46 +1.64 27 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.52 +1.73 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.58 +1.68 27 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 9.74 +1.66 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.87 +1.85 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.83 +1.43 28 0 64 0
29JAN26 55.00 C 4.17 4.80 4.17 4.91 +1.12 26 16 1,010 +15
29JAN26 57.50 C 3.00 3.48 3.00 3.58 +0.98 27 95 8,022 +95
29JAN26 60.00 C 2.17 2.49 2.17 2.43 +0.66 27 227 2,687 +48
29JAN26 62.50 C 1.38 1.68 1.38 1.68 +0.46 28 28 377 +25
29JAN26 65.00 C 1.00 1.15 1.00 1.11 +0.26 29 27 3,238 +9
29JAN26 67.50 C 0.00 0.00 0.00 0.77 +0.17 30 0 1,058 0
29JAN26 70.00 C 0.45 0.50 0.45 0.51 +0.08 30 60 525 +60
29JAN26 72.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 732 0
29JAN26 75.00 C 0.21 0.25 0.21 0.22 -0.01 31 803 2,193 +803
29JAN26 77.50 C 0.15 0.18 0.15 0.15 -0.03 32 415 645 +400
29JAN26 80.00 C 0.11 0.11 0.11 0.10 -0.03 33 200 705 +188
29JAN26 82.50 C 0.09 0.09 0.09 0.07 -0.03 33 200 502 +200
29JAN26 85.00 C 0.06 0.06 0.06 0.05 -0.03 34 200 600 +200
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 18.42 +1.46 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.47 +1.88 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.50 +1.45 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.54 +1.84 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.59 +1.73 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.65 +1.73 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.71 +1.89 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.80 +1.88 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.90 +1.97 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.02 +1.68 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.23 +1.49 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.28 +1.42 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.44 +1.14 26 0 0 0
26FEB26 57.50 C 3.68 4.07 3.68 4.05 +0.93 27 180 315 +165
26FEB26 60.00 C 2.52 2.96 2.52 2.92 +0.70 27 91 205 +26
26FEB26 62.50 C 2.00 2.12 2.00 2.13 +0.55 28 70 86 +70
26FEB26 65.00 C 0.00 0.00 0.00 1.51 +0.41 28 0 7 0
26FEB26 67.50 C 1.05 1.07 1.05 1.11 +0.36 29 4 39 +4
26FEB26 70.00 C 0.77 0.77 0.76 0.81 +0.31 30 6 20 +3
26FEB26 72.50 C 0.51 0.51 0.51 0.57 +0.23 30 20 37 +20
26FEB26 75.00 C 0.45 0.45 0.45 0.40 +0.17 31 10 70 +10
26FEB26 77.50 C 0.00 0.00 0.00 0.29 +0.11 31 0 3 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 +0.08 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 9 0
26FEB26 85.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 20 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 33.24 +1.71 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 32.31 +1.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.33 +1.80 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.32 +1.67 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 29.36 +1.78 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.34 +1.19 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 27.33 +1.88 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 26.39 +1.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.40 +1.94 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.45 +1.72 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.47 +1.23 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.49 +1.64 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.52 +1.32 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.57 +1.67 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 19.61 +1.74 31 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.61 +1.59 29 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 17.66 +1.57 29 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 16.75 +1.70 31 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 15.81 +1.66 30 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 14.90 +1.75 30 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 13.98 +1.65 30 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 12.78 +1.28 23 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 11.94 +1.66 25 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 11.19 +1.12 27 0 700 0
30MAR26 49.00 C 0.00 0.00 0.00 10.44 +1.64 28 0 1,185 0
30MAR26 50.00 C 9.53 9.53 9.53 9.64 +1.63 28 2 5,771 -2
30MAR26 52.50 C 0.00 0.00 0.00 7.79 +1.31 28 0 5,302 0
30MAR26 55.00 C 5.20 5.40 5.20 6.08 +1.09 27 50 17,165 0
30MAR26 57.50 C 0.00 0.00 0.00 4.72 +0.98 28 0 5,198 0
30MAR26 60.00 C 3.20 3.69 3.20 3.53 +0.69 27 75 7,069 +38
30MAR26 62.50 C 0.00 0.00 0.00 2.77 +0.62 29 0 2,984 0
30MAR26 65.00 C 0.00 0.00 0.00 2.10 +0.45 29 0 19,007 0
30MAR26 67.50 C 1.63 1.63 1.63 1.61 +0.34 30 20 2,356 0
30MAR26 70.00 C 1.05 1.20 1.05 1.25 +0.27 31 4 6,710 +3
30MAR26 72.50 C 0.00 0.00 0.00 0.97 +0.20 31 0 1,723 0
30MAR26 75.00 C 0.76 0.76 0.76 0.76 +0.15 32 77 1,715 0
30MAR26 77.50 C 0.54 0.60 0.54 0.60 +0.12 33 419 1,082 +219
30MAR26 80.00 C 0.45 0.48 0.45 0.48 +0.09 33 400 986 +384
30MAR26 82.50 C 0.36 0.39 0.36 0.39 +0.07 34 400 816 +400
30MAR26 85.00 C 0.31 0.31 0.31 0.32 +0.06 35 215 792 +200
30MAR26 87.50 C 0.23 0.26 0.23 0.26 +0.04 36 209 3,588 +209
29JUN26 34.00 C 0.00 0.00 0.00 24.76 +1.73 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.81 +1.57 40 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 22.82 +1.65 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.89 +1.69 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.05 +1.79 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.90 +1.59 33 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.05 +1.67 35 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.14 +1.84 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.25 +1.68 34 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.31 +1.68 33 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.46 +1.69 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.59 +1.60 33 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 13.74 +1.61 32 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 12.90 +1.55 32 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.12 +1.55 32 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 11.34 +1.53 31 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 10.56 +1.48 31 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 8.74 +1.27 30 0 1,347 0
29JUN26 55.00 C 7.40 7.40 7.40 7.18 +1.11 30 125 9,470 +125
29JUN26 57.50 C 5.67 5.67 5.67 6.04 +1.15 31 145 1,029 +145
29JUN26 60.00 C 0.00 0.00 0.00 4.81 +0.87 30 0 5,631 0
29JUN26 62.50 C 0.00 0.00 0.00 3.90 +0.72 30 0 15,239 0
29JUN26 65.00 C 0.00 0.00 0.00 3.16 +0.59 31 0 21,929 0
29JUN26 67.50 C 0.00 0.00 0.00 2.56 +0.50 31 0 578 0
29JUN26 70.00 C 2.23 2.23 2.23 2.06 +0.41 31 2 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 1.64 +0.29 31 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 1.33 +0.23 32 0 6,196 0
29JUN26 77.50 C 0.00 0.00 0.00 1.07 +0.17 32 0 543 0
29JUN26 80.00 C 1.08 1.08 1.08 0.86 +0.12 32 2 573 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.70 +0.09 32 0 1,280 0
29JUN26 85.00 C 0.76 0.76 0.76 0.57 +0.07 33 370 1,930 +170
29JUN26 87.50 C 0.00 0.00 0.00 0.46 +0.03 33 0 706 0
29SEP26 39.00 C 0.00 0.00 0.00 20.08 +1.64 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.19 +1.81 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.31 +1.40 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.38 +1.41 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.49 +1.65 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.65 +1.80 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.80 +1.63 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 13.93 +1.46 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.21 +1.26 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.46 +1.53 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 11.71 +1.37 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 11.10 +1.48 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 9.25 +1.23 29 0 1,294 0
29SEP26 55.00 C 7.96 7.96 7.96 7.89 +1.16 29 4 532 0
29SEP26 57.50 C 6.15 6.15 6.15 6.84 +1.13 30 2 103 +2
29SEP26 60.00 C 0.00 0.00 0.00 5.80 +0.99 30 0 2,970 0
29SEP26 62.50 C 4.74 4.74 4.74 4.92 +0.86 31 1 1,276 +1
29SEP26 65.00 C 0.00 0.00 0.00 4.11 +0.66 30 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.52 +0.57 31 0 4,680 0
29SEP26 70.00 C 0.00 0.00 0.00 3.03 +0.52 31 0 1,430 0
29SEP26 72.50 C 0.00 0.00 0.00 2.62 +0.43 32 0 3,109 0
29SEP26 75.00 C 0.00 0.00 0.00 2.28 +0.39 32 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 1.96 +0.30 33 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.69 +0.27 33 0 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.44 +0.17 33 0 361 0
29SEP26 85.00 C 0.00 0.00 0.00 1.26 +0.15 34 0 696 0
29SEP26 87.50 C 1.20 1.20 1.20 1.08 +0.11 34 10 51 +10
TOTAL CALL 18,844 469,584 +8,426
07NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
07NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
07NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
07NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
07NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
07NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
07NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
07NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
07NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
07NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
07NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 134 0
07NOV25 55.00 P 0.02 0.02 0.02 0.01 -0.08 49 12 1,732 +10
07NOV25 57.50 P 0.46 0.46 0.18 0.22 -1.22 35 980 1,553 +492
07NOV25 60.00 P 2.07 2.07 2.07 2.17 -1.69 65 50 65 +50
07NOV25 62.50 P 0.00 0.00 0.00 4.65 -1.69 109 0 0 0
07NOV25 65.00 P 0.00 0.00 0.00 7.24 -1.60 167 0 0 0
07NOV25 67.50 P 0.00 0.00 0.00 9.74 -1.58 207 0 0 0
07NOV25 70.00 P 0.00 0.00 0.00 12.24 -1.60 241 0 0 0
07NOV25 72.50 P 0.00 0.00 0.00 14.74 -1.60 275 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 17.24 -1.60 307 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 19.74 -1.60 336 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 22.23 -1.61 361 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 24.73 -1.61 388 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 27.23 -1.60 414 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 29.73 -1.60 439 0 0 0
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.02 -0.13 33 0 95 0
14NOV25 55.00 P 0.33 0.34 0.13 0.13 -0.44 29 298 2,249 0
14NOV25 57.50 P 1.09 1.09 0.68 0.70 -1.09 27 509 762 +477
14NOV25 60.00 P 2.29 2.29 2.29 2.41 -1.48 33 1 1 +1
14NOV25 62.50 P 0.00 0.00 0.00 4.68 -1.66 42 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 7.24 -1.60 60 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 9.74 -1.58 75 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 12.24 -1.60 87 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 14.74 -1.60 99 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 17.24 -1.64 111 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 19.74 -1.60 122 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 22.23 -1.76 131 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 24.73 -1.87 140 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 27.23 -1.60 149 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 29.73 -1.60 158 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,347 0
27NOV25 46.00 P 0.03 0.03 0.03 0.01 0.00 39 22 8,065 -22
27NOV25 47.00 P 0.03 0.03 0.03 0.01 0.00 36 4 7,928 -4
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 6,146 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 5,936 0
27NOV25 50.00 P 0.10 0.10 0.04 0.03 -0.04 30 63 9,332 +12
27NOV25 52.50 P 0.21 0.21 0.13 0.13 -0.17 29 121 20,169 +1
27NOV25 55.00 P 0.70 0.73 0.42 0.47 -0.46 28 2,013 13,003 +1,666
27NOV25 57.50 P 1.70 1.70 1.20 1.29 -0.92 28 266 5,574 +3
27NOV25 60.00 P 0.00 0.00 0.00 2.90 -1.22 31 0 533 0
27NOV25 62.50 P 0.00 0.00 0.00 4.98 -1.69 35 0 23 0
27NOV25 65.00 P 0.00 0.00 0.00 7.24 -1.90 39 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 9.74 -1.60 48 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 12.24 -1.94 56 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 14.74 -1.60 64 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 17.24 -2.09 71 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 19.74 -1.97 78 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 22.23 -2.13 84 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 24.73 -1.87 90 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 27.23 -1.60 96 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 29.73 -2.13 101 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,821 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6,997 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5,799 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 33 0 4,216 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 0.00 33 0 7,834 0
30DEC25 45.00 P 0.06 0.06 0.06 0.04 0.00 32 900 24,996 +500
30DEC25 46.00 P 0.09 0.09 0.08 0.06 -0.01 31 428 5,975 +191
30DEC25 47.00 P 0.12 0.12 0.09 0.08 -0.03 30 228 6,934 -94
30DEC25 48.00 P 0.16 0.16 0.16 0.12 -0.05 30 23 13,285 -23
30DEC25 49.00 P 0.19 0.19 0.17 0.18 -0.08 30 35 5,922 0
30DEC25 50.00 P 0.31 0.31 0.23 0.25 -0.14 29 27 18,343 -26
30DEC25 52.50 P 0.67 0.71 0.50 0.54 -0.30 28 460 12,594 +139
30DEC25 55.00 P 1.59 1.59 1.05 1.11 -0.54 27 253 8,750 +115
30DEC25 57.50 P 2.10 2.12 2.01 2.05 -0.90 27 27 6,410 0
30DEC25 60.00 P 4.15 4.25 3.38 3.54 -1.14 28 322 2,425 +25
30DEC25 62.50 P 0.00 0.00 0.00 5.47 -1.26 30 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 7.34 -1.93 28 0 346 0
30DEC25 67.50 P 0.00 0.00 0.00 9.74 -1.96 32 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 12.24 -1.94 37 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 14.74 -1.60 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.24 -2.09 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.74 -1.97 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.23 -2.13 56 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.73 -1.87 60 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.23 -2.14 64 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.73 -2.13 67 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 29 0 908 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,244 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 21 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 0.00 28 0 302 0
29JAN26 46.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 1,177 0
29JAN26 47.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 1,863 0
29JAN26 48.00 P 0.32 0.32 0.32 0.25 -0.05 28 3 779 0
29JAN26 49.00 P 0.00 0.00 0.00 0.35 -0.08 28 0 291 0
29JAN26 50.00 P 0.57 0.57 0.57 0.48 -0.13 28 170 9,129 0
29JAN26 52.50 P 1.10 1.10 0.95 0.89 -0.33 27 9 3,972 +7
29JAN26 55.00 P 1.94 1.94 1.55 1.60 -0.52 27 182 4,804 +160
29JAN26 57.50 P 2.69 2.69 2.58 2.66 -0.81 28 45 488 +2
29JAN26 60.00 P 0.00 0.00 0.00 4.08 -1.05 28 0 1,021 0
29JAN26 62.50 P 0.00 0.00 0.00 5.93 -1.37 30 0 46 0
29JAN26 65.00 P 0.00 0.00 0.00 7.75 -1.52 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 9.97 -1.73 31 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 12.25 -2.05 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.74 -1.68 36 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.24 -2.09 40 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.74 -1.97 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.23 -2.13 47 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.73 -1.99 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.23 -2.14 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.73 -2.13 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 50 0
26FEB26 45.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 4 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 7 0
26FEB26 48.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 18 0
26FEB26 50.00 P 0.82 0.82 0.72 0.71 -0.11 28 172 249 +169
26FEB26 52.50 P 1.25 1.25 1.25 1.21 -0.34 28 200 828 0
26FEB26 55.00 P 2.06 2.06 1.96 1.98 -0.53 27 63 355 +15
26FEB26 57.50 P 2.89 2.89 2.89 3.06 -0.79 27 10 14 +10
26FEB26 60.00 P 0.00 0.00 0.00 4.46 -1.01 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.27 -1.19 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.02 -1.25 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.14 -1.56 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.38 -1.92 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.74 -2.02 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.24 -2.09 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.74 -1.97 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.23 -2.13 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.73 -1.99 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.23 -2.14 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.73 -2.13 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.06 29 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 3,067 0
30MAR26 43.00 P 0.32 0.32 0.32 0.15 -0.10 28 15 2,409 0
30MAR26 44.00 P 0.38 0.38 0.38 0.21 -0.13 28 15 3,194 +15
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.15 28 0 9,075 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 -0.20 28 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.48 -0.23 28 0 4,034 0
30MAR26 48.00 P 0.00 0.00 0.00 0.63 -0.27 28 0 2,846 0
30MAR26 49.00 P 0.00 0.00 0.00 0.79 -0.32 28 0 3,582 0
30MAR26 50.00 P 1.09 1.09 1.06 0.99 -0.34 28 264 38,587 +232
30MAR26 52.50 P 1.68 1.69 1.64 1.63 -0.37 28 201 11,407 -20
30MAR26 55.00 P 2.76 2.76 2.45 2.45 -0.55 28 164 6,214 +160
30MAR26 57.50 P 3.56 3.56 3.56 3.55 -0.78 28 155 1,642 0
30MAR26 60.00 P 4.94 4.94 4.94 4.94 -1.02 28 50 423 0
30MAR26 62.50 P 0.00 0.00 0.00 6.67 -1.08 30 0 25 0
30MAR26 65.00 P 0.00 0.00 0.00 8.42 -1.41 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.48 -1.39 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.60 -1.99 31 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 14.86 -2.12 31 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 17.24 -2.09 33 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 19.74 -1.97 36 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 22.23 -2.13 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.73 -2.14 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.23 -2.14 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.73 -2.13 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.05 31 0 528 0
29JUN26 40.00 P 0.54 0.54 0.54 0.40 -0.07 31 4 452 -4
29JUN26 41.00 P 0.00 0.00 0.00 0.50 -0.08 31 0 191 0
29JUN26 42.00 P 0.71 0.71 0.71 0.62 -0.10 31 10 913 -10
29JUN26 43.00 P 0.83 0.83 0.83 0.76 -0.12 31 5 1,083 +5
29JUN26 44.00 P 0.94 0.94 0.94 0.91 -0.14 31 110 741 0
29JUN26 45.00 P 1.04 1.07 1.04 1.05 -0.19 30 41 1,395 +40
29JUN26 46.00 P 1.25 1.25 1.25 1.22 -0.21 30 8 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.45 -0.21 30 0 394 0
29JUN26 48.00 P 1.72 1.72 1.72 1.68 -0.27 30 14 2,087 0
29JUN26 49.00 P 1.99 1.99 1.99 1.96 -0.29 30 170 552 +37
29JUN26 50.00 P 2.35 2.35 2.13 2.25 -0.34 30 13 1,788 +10
29JUN26 52.50 P 2.97 2.97 2.97 3.11 -0.45 29 1 1,230 0
29JUN26 55.00 P 4.05 4.05 4.05 4.15 -0.56 29 3 3,099 0
29JUN26 57.50 P 0.00 0.00 0.00 5.35 -0.72 29 0 5,793 0
29JUN26 60.00 P 0.00 0.00 0.00 6.76 -0.97 29 0 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 8.44 -1.02 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.23 -1.15 29 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 12.15 -1.44 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.18 -1.39 30 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 16.28 -1.45 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.45 -1.49 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.84 -1.32 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.96 -1.52 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.26 -1.61 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.58 -1.79 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.93 -1.93 29 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 0.49 -0.13 29 0 218 0
29SEP26 40.00 P 0.90 0.90 0.90 0.60 -0.16 30 3 847 -3
29SEP26 41.00 P 0.00 0.00 0.00 0.74 -0.17 30 0 87 0
29SEP26 42.00 P 1.13 1.13 1.13 0.89 -0.22 30 2 63 +2
29SEP26 43.00 P 1.32 1.32 1.32 1.08 -0.23 30 5 304 -5
29SEP26 44.00 P 1.58 1.58 1.58 1.28 -0.27 30 2 563 +2
29SEP26 45.00 P 0.00 0.00 0.00 1.51 -0.30 30 0 1,867 0
29SEP26 46.00 P 1.98 1.98 1.90 1.77 -0.32 30 22 467 -13
29SEP26 47.00 P 0.00 0.00 0.00 2.04 -0.34 30 0 626 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 -0.39 30 0 969 0
29SEP26 49.00 P 2.95 2.95 2.74 2.69 -0.40 30 171 712 +171
29SEP26 50.00 P 3.09 3.09 3.09 3.03 -0.35 30 5 4,701 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 -0.47 30 0 810 0
29SEP26 55.00 P 5.30 5.30 5.30 5.15 -0.79 30 15 1,787 0
29SEP26 57.50 P 0.00 0.00 0.00 6.44 -0.84 30 0 155 0
29SEP26 60.00 P 8.03 8.03 8.00 7.92 -1.02 31 20 49 +6
29SEP26 62.50 P 0.00 0.00 0.00 9.56 -1.17 31 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 11.43 -1.14 32 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.30 -1.20 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.26 -1.27 32 0 9 0
29SEP26 72.50 P 0.00 0.00 0.00 17.24 -1.35 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.40 -1.60 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.55 -1.47 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.75 -1.21 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.96 -1.61 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.22 -1.66 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.60 -1.48 35 0 29 0
TOTAL PUT 9,384 469,339 +4,501
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$ 8.45
27NOV25 4.60 C 0.00 0.00 0.00 3.86 +0.07 86 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.76 +0.08 80 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.66 +0.03 73 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.56 +0.05 53 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.00 +0.10 110 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.72 +0.08 76 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.51 +0.13 95 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.22 +0.08 60 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.96 +0.09 0 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 1.71 +0.09 0 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.48 +0.12 46 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.23 +0.11 39 0 3,734 0
27NOV25 7.50 C 0.90 0.90 0.90 0.97 +0.09 25 3 4,397 0
27NOV25 7.75 C 0.00 0.00 0.00 0.74 +0.09 28 0 6,648 0
27NOV25 8.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 4,922 0
27NOV25 8.25 C 0.30 0.30 0.29 0.33 +0.05 25 16 4,592 -16
27NOV25 8.50 C 0.20 0.20 0.18 0.20 +0.04 26 76 2,658 +46
27NOV25 8.75 C 0.00 0.00 0.00 0.11 +0.02 27 0 1,636 0
27NOV25 9.00 C 0.06 0.06 0.06 0.06 +0.02 28 48 2,468 0
27NOV25 9.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 555 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 324 0
27NOV25 9.75 C 0.01 0.01 0.01 0.01 0.00 32 8 558 +8
27NOV25 10.00 C 0.02 0.02 0.02 0.01 0.00 37 1 31 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 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 4.57 +0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.24 +0.14 114 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.78 +0.07 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.74 +0.11 97 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.58 +0.07 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.48 +0.06 57 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.25 +0.08 68 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.00 +0.10 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.51 +0.13 53 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.27 +0.13 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.99 +0.11 33 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.74 +0.12 27 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.49 +0.08 22 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.25 +0.11 23 0 2,721 0
30DEC25 7.50 C 0.99 0.99 0.99 1.05 +0.11 29 74 28,473 0
30DEC25 7.75 C 0.82 0.82 0.82 0.82 +0.09 26 207 20,015 -207
30DEC25 8.00 C 0.60 0.60 0.60 0.62 +0.07 25 5 9,607 -5
30DEC25 8.25 C 0.00 0.00 0.00 0.46 +0.05 25 0 6,782 0
30DEC25 8.50 C 0.31 0.32 0.30 0.32 +0.03 24 13 4,492 +7
30DEC25 8.75 C 0.23 0.23 0.23 0.23 +0.04 26 25 10,635 +25
30DEC25 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 1,389 0
30DEC25 9.25 C 0.00 0.00 0.00 0.09 0.00 25 0 655 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 690 0
30DEC25 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 915 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 71 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.79 +0.07 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.74 +0.10 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.59 +0.07 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.50 +0.07 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.25 +0.07 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.00 +0.07 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.51 +0.08 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.27 +0.10 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.05 +0.10 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.77 +0.12 27 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.55 +0.14 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.31 +0.12 26 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.09 +0.09 26 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.89 +0.08 25 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.70 +0.06 24 0 1,132 0
29JAN26 8.25 C 0.50 0.50 0.50 0.55 +0.06 25 10 3,435 0
29JAN26 8.50 C 0.39 0.39 0.39 0.41 +0.04 24 5 2,381 0
29JAN26 8.75 C 0.00 0.00 0.00 0.31 +0.03 25 0 196 0
29JAN26 9.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 4,880 0
29JAN26 9.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 92 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 327 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 3.51 +0.07 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.01 +0.08 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.77 +0.08 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.53 +0.09 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.29 +0.08 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.05 +0.10 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.81 +0.08 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.58 +0.09 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.35 +0.11 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.15 +0.09 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
26FEB26 8.00 C 0.75 0.75 0.75 0.77 +0.07 25 217 246 +187
26FEB26 8.25 C 0.00 0.00 0.00 0.61 +0.05 24 0 90 0
26FEB26 8.50 C 0.00 0.00 0.00 0.49 +0.06 25 0 35 0
26FEB26 8.75 C 0.36 0.37 0.35 0.38 +0.04 25 61 69 +59
26FEB26 9.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.23 +0.03 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 42 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.02 26 0 32 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
26FEB26 11.00 C 0.04 0.04 0.04 0.03 +0.01 27 30 30 +30
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 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 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.40 +0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.24 +0.14 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.82 +0.10 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.74 +0.08 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.62 +0.10 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.52 +0.08 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.09 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.05 +0.12 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.79 +0.10 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.55 +0.11 30 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.31 +0.10 29 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.08 +0.13 29 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 +0.14 30 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.60 +0.05 24 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 +0.12 26 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.21 +0.11 26 0 14,532 0
30MAR26 7.75 C 0.00 0.00 0.00 0.98 +0.05 23 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 0.84 +0.06 25 0 17,362 0
30MAR26 8.25 C 0.65 0.69 0.65 0.69 +0.05 24 16 15,218 -8
30MAR26 8.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 1,814 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 +0.03 25 0 730 0
30MAR26 9.00 C 0.33 0.33 0.33 0.36 +0.03 25 5 4,318 +5
30MAR26 9.25 C 0.28 0.28 0.28 0.29 +0.03 25 10 231 +10
30MAR26 9.50 C 0.22 0.22 0.22 0.23 +0.02 25 7 506 +7
30MAR26 9.75 C 0.00 0.00 0.00 0.17 +0.01 25 0 196 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 826 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 70 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.14 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.96 +0.14 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.85 +0.06 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.78 +0.12 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.66 +0.12 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 +0.09 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.33 +0.09 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.08 +0.10 30 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.57 +0.06 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.11 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.16 +0.08 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.91 +0.11 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.10 29 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 +0.07 27 0 1,503 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 +0.08 26 0 9,087 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 +0.08 26 0 6,006 0
29JUN26 8.00 C 0.97 0.97 0.97 0.98 +0.05 25 380 1,428 +150
29JUN26 8.25 C 0.00 0.00 0.00 0.85 +0.05 25 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 329 0
29JUN26 8.75 C 0.57 0.57 0.57 0.60 +0.02 25 8 1,919 +8
29JUN26 9.00 C 0.00 0.00 0.00 0.51 +0.03 25 6,000 1,039 -4,000
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.03 25 0 2,228 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 +0.02 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 0.00 26 0 501 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 26 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 26 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.96 +0.14 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.79 +0.13 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.67 +0.13 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.59 +0.11 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 +0.09 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.11 +0.13 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.83 +0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.60 +0.09 24 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 +0.11 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.17 +0.09 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.95 +0.11 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.08 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 +0.08 25 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.06 25 0 2,026 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.06 26 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 +0.05 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 0.96 +0.04 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29SEP26 9.00 C 0.55 0.57 0.55 0.65 +0.04 27 18 6,518 +18
29SEP26 9.25 C 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 +0.03 27 0 2 0
29SEP26 10.00 C 0.32 0.32 0.32 0.37 +0.03 27 10 13 +10
29SEP26 10.50 C 0.23 0.23 0.23 0.27 +0.01 27 30 30 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 7,283 262,957 -3,636
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 7,616 0
27NOV25 7.50 P 0.01 0.01 0.01 0.01 0.00 29 150 3,162 0
27NOV25 7.75 P 0.03 0.03 0.03 0.03 0.00 29 800 3,954 +800
27NOV25 8.00 P 0.06 0.08 0.06 0.06 -0.02 27 65 2,674 0
27NOV25 8.25 P 0.15 0.15 0.12 0.12 -0.04 26 127 1,882 +63
27NOV25 8.50 P 0.25 0.25 0.25 0.24 -0.06 27 6 1,632 +4
27NOV25 8.75 P 0.00 0.00 0.00 0.41 -0.06 29 0 40 0
27NOV25 9.00 P 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.83 -0.09 32 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.31 -0.12 37 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.05 -0.09 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 12,536 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 35 60 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,433 0
30DEC25 7.25 P 0.03 0.03 0.03 0.02 -0.01 26 5 9,843 0
30DEC25 7.50 P 0.05 0.05 0.05 0.04 -0.02 25 696 25,758 +30
30DEC25 7.75 P 0.08 0.08 0.08 0.08 -0.02 26 166 9,948 0
30DEC25 8.00 P 0.15 0.15 0.15 0.14 -0.03 26 5 3,101 0
30DEC25 8.25 P 0.25 0.25 0.25 0.22 -0.06 25 60 1,308 +60
30DEC25 8.50 P 0.34 0.34 0.34 0.34 -0.07 25 445 702 +445
30DEC25 8.75 P 0.00 0.00 0.00 0.50 -0.07 26 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.68 -0.08 27 0 61 0
30DEC25 9.25 P 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.33 -0.11 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.57 -0.12 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.06 -0.08 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.58 -0.06 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.07 -0.07 51 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.08 -0.07 64 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 762 0
29JAN26 7.25 P 0.06 0.06 0.06 0.05 -0.01 26 100 810 +100
29JAN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 2,357 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 -0.03 25 0 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 754 0
29JAN26 8.25 P 0.30 0.30 0.30 0.29 -0.06 25 23 2,876 +23
29JAN26 8.50 P 0.43 0.43 0.43 0.42 -0.06 26 2 64 +2
29JAN26 8.75 P 0.00 0.00 0.00 0.56 -0.07 26 0 60 0
29JAN26 9.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.89 -0.08 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.12 -0.09 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.35 -0.10 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.59 -0.11 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.06 -0.08 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.58 -0.06 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.07 -0.07 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.57 -0.08 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.08 -0.07 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 0.00 26 0 42 0
26FEB26 7.50 P 0.13 0.13 0.12 0.12 -0.01 26 36 245 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.18 -0.01 26 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 1,530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.34 -0.05 25 0 977 0
26FEB26 8.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 90 0
26FEB26 8.75 P 0.65 0.65 0.65 0.61 -0.06 25 30 90 +30
26FEB26 9.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.96 -0.08 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.15 -0.10 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.38 -0.08 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 -0.11 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.08 -0.08 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.07 -0.13 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.58 -0.07 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.09 -0.11 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,082 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,386 0
30MAR26 6.75 P 0.07 0.07 0.07 0.04 -0.01 26 5 22,197 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 12,738 0
30MAR26 7.25 P 0.12 0.12 0.12 0.10 -0.02 25 25 23,975 +8
30MAR26 7.50 P 0.18 0.18 0.17 0.15 -0.03 25 7 10,972 +7
30MAR26 7.75 P 0.00 0.00 0.00 0.21 -0.04 25 0 6,630 0
30MAR26 8.00 P 0.33 0.33 0.31 0.30 -0.04 25 22 1,425 +18
30MAR26 8.25 P 0.41 0.41 0.41 0.40 -0.05 25 8 562 0
30MAR26 8.50 P 0.00 0.00 0.00 0.52 -0.06 25 0 72 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.07 25 0 22 0
30MAR26 9.00 P 0.00 0.00 0.00 0.82 -0.08 25 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.09 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 -0.10 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 -0.08 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.61 -0.09 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.08 -0.08 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.58 -0.06 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 -0.13 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.58 -0.07 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 -0.11 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 4.50 P 0.03 0.03 0.03 0.01 0.00 36 75 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.00 0.00 0.00 0.02 -0.01 26 0 701 0
29JUN26 6.00 P 0.07 0.07 0.07 0.04 -0.01 27 30 531 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 1,743 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.04 26 0 5,488 0
29JUN26 7.50 P 0.33 0.33 0.33 0.31 -0.04 26 1 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.04 26 0 3,577 0
29JUN26 8.00 P 0.52 0.52 0.52 0.50 -0.04 26 114 1,175 +114
29JUN26 8.25 P 0.64 0.64 0.63 0.62 -0.05 26 1,468 1,528 +1,467
29JUN26 8.50 P 0.75 0.75 0.75 0.75 -0.07 26 30 100 +30
29JUN26 8.75 P 0.90 0.90 0.90 0.90 -0.08 26 30 30 +30
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.10 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.12 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 -0.11 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 -0.10 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 -0.07 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 -0.09 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.69 -0.09 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.15 -0.07 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.62 -0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.10 -0.10 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 566 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 71 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.02 27 0 38 0
29SEP26 7.00 P 0.32 0.32 0.32 0.28 -0.02 28 2 2,483 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.03 27 0 409 0
29SEP26 7.50 P 0.50 0.50 0.50 0.44 -0.03 28 1 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.04 28 0 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.05 28 0 508 0
29SEP26 8.50 P 0.99 1.00 0.99 0.92 -0.05 28 3 1,700 0
29SEP26 8.75 P 0.00 0.00 0.00 1.07 -0.05 28 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 -0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 -0.06 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 -0.07 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.07 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 -0.07 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.08 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 -0.09 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 -0.08 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 -0.08 36 0 0 0
TOTAL PUT 4,597 333,688 +3,268
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$ 89.40
27NOV25 35.00 C 0.00 0.00 0.00 54.47 +1.70 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 53.47 +1.69 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 52.48 +1.73 119 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 51.48 +1.21 110 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 50.48 +1.72 94 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 49.48 +1.69 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 48.48 +1.69 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 47.49 +1.70 102 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 46.51 +1.74 116 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 45.49 +1.71 78 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 44.49 +1.25 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 43.49 +1.71 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 42.50 +1.71 87 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 41.50 +1.70 80 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 40.50 +1.70 59 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 39.95 +2.14 145 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 37.01 +1.70 71 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 34.60 +1.71 94 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 31.99 +1.65 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.44 +1.57 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 27.25 +1.69 84 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 24.96 +1.96 87 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 22.81 +2.35 90 0 0 0
27NOV25 70.00 C 14.70 14.70 14.70 19.60 +1.46 48 2 24 0
27NOV25 72.50 C 0.00 0.00 0.00 17.97 +1.63 76 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 15.09 +1.06 57 0 376 0
27NOV25 77.50 C 9.50 16.20 9.00 13.06 +0.98 60 171 276 +38
27NOV25 80.00 C 7.82 13.12 7.82 11.22 +0.95 62 4 256 0
27NOV25 82.50 C 9.87 9.87 9.87 9.53 +0.92 64 2 537 0
27NOV25 85.00 C 4.72 10.60 4.60 8.01 +0.90 65 200 4,175 +83
27NOV25 87.50 C 4.40 8.70 3.77 6.66 +0.76 65 158 733 -15
27NOV25 90.00 C 3.50 7.40 2.92 5.47 +0.63 66 835 1,809 -178
27NOV25 92.50 C 2.67 6.20 2.63 4.45 +0.52 66 997 2,975 +50
27NOV25 95.00 C 2.00 5.30 2.00 3.65 +0.63 67 582 1,926 +302
27NOV25 97.50 C 1.90 4.25 1.57 2.90 +0.42 67 488 1,592 +157
27NOV25 100.00 C 1.40 3.62 1.30 2.38 +0.45 69 1,625 1,675 +114
27NOV25 102.50 C 1.06 2.83 1.02 1.86 +0.37 69 126 800 +73
27NOV25 105.00 C 0.91 2.50 0.86 1.44 +0.30 69 195 730 +55
27NOV25 107.50 C 1.52 2.00 1.42 1.10 +0.24 68 428 770 +427
27NOV25 110.00 C 0.96 1.76 0.96 0.84 +0.19 68 338 714 +155
27NOV25 112.50 C 0.98 0.98 0.98 0.63 +0.15 68 4 483 +4
27NOV25 115.00 C 0.51 1.20 0.51 0.47 +0.12 68 155 317 +133
27NOV25 117.50 C 1.03 1.03 1.03 0.35 +0.09 68 1 1,249 0
30DEC25 35.00 C 0.00 0.00 0.00 54.58 +1.69 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 53.59 +1.70 70 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 52.59 +1.69 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 51.60 +1.33 64 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 50.60 +1.69 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 49.48 +1.14 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 48.48 +1.56 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 47.49 +1.56 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 46.51 +1.58 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 45.54 +1.60 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 44.53 +1.29 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 43.55 +1.39 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.50 +0.92 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 42.16 +1.75 98 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 41.24 +2.40 98 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 39.95 +1.50 83 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 37.23 +1.09 60 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 34.79 +0.79 60 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 32.37 +1.73 60 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 29.91 +1.63 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.40 +1.43 50 0 5 0
30DEC25 65.00 C 28.35 28.35 28.35 25.14 +1.19 53 40 601 +40
30DEC25 67.50 C 0.00 0.00 0.00 23.40 +1.85 63 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 21.40 +1.41 64 0 841 0
30DEC25 72.50 C 0.00 0.00 0.00 19.01 +0.99 59 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 16.64 +0.61 54 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 15.13 +0.68 58 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 13.38 +0.83 57 0 4,302 0
30DEC25 82.50 C 8.53 8.53 8.53 11.84 +0.76 58 17 2,066 0
30DEC25 85.00 C 7.60 12.10 7.14 10.37 +0.71 57 137 1,543 +24
30DEC25 87.50 C 9.37 10.91 9.37 9.11 +0.62 58 19 1,089 +14
30DEC25 90.00 C 5.66 10.00 5.45 8.06 +0.63 59 250 990 +32
30DEC25 92.50 C 5.50 8.18 5.50 7.19 +0.68 60 111 697 +70
30DEC25 95.00 C 5.50 7.69 5.50 6.20 +0.48 60 159 1,280 +148
30DEC25 97.50 C 4.01 6.29 4.01 5.48 +0.54 61 296 2,047 +3
30DEC25 100.00 C 2.99 6.35 2.99 4.73 +0.50 61 1,646 2,525 +1,256
30DEC25 102.50 C 4.00 5.26 4.00 4.06 +0.44 61 558 603 +395
30DEC25 105.00 C 2.27 3.76 2.20 3.46 +0.38 61 5 1,239 +3
30DEC25 107.50 C 0.00 0.00 0.00 2.95 +0.33 61 0 361 0
30DEC25 110.00 C 3.27 3.27 3.05 2.50 +0.29 61 8 682 +5
30DEC25 112.50 C 2.98 2.98 2.75 2.11 +0.24 60 83 373 0
30DEC25 115.00 C 2.33 2.51 2.28 1.78 +0.21 60 125 254 +124
30DEC25 117.50 C 0.00 0.00 0.00 1.50 +0.18 60 0 176 0
30DEC25 120.00 C 1.19 2.33 1.19 1.26 +0.15 60 260 1,766 -240
30DEC25 122.50 C 0.00 0.00 0.00 1.05 +0.13 60 0 530 0
30DEC25 125.00 C 0.00 0.00 0.00 0.88 +0.11 60 0 240 0
30DEC25 127.50 C 0.00 0.00 0.00 0.73 +0.11 60 0 332 0
30DEC25 130.00 C 0.00 0.00 0.00 0.61 +0.09 60 0 325 0
30DEC25 132.50 C 0.00 0.00 0.00 0.51 +0.07 60 0 65 0
30DEC25 135.00 C 0.00 0.00 0.00 0.42 +0.06 60 0 237 0
30DEC25 137.50 C 0.00 0.00 0.00 0.35 +0.06 60 0 60 0
30DEC25 140.00 C 0.00 0.00 0.00 0.29 +0.04 60 0 818 0
29JAN26 57.50 C 0.00 0.00 0.00 32.53 +1.64 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.31 +1.75 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.96 +1.24 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.57 +0.29 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.26 +1.69 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.86 +1.41 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.07 +1.28 56 0 0 0
29JAN26 75.00 C 15.90 15.90 15.70 18.34 +1.29 57 8 8 +8
29JAN26 77.50 C 0.00 0.00 0.00 16.53 +1.11 56 0 15 0
29JAN26 80.00 C 17.00 17.00 17.00 14.95 +1.01 56 3 33 +3
29JAN26 82.50 C 11.42 14.45 11.42 13.54 +1.05 56 24 54 +23
29JAN26 85.00 C 11.67 12.63 11.67 12.32 +0.83 57 45 33 -3
29JAN26 87.50 C 11.53 12.66 11.42 11.10 +0.75 57 67 75 +15
29JAN26 90.00 C 7.71 11.02 7.71 10.02 +0.71 58 88 230 +38
29JAN26 92.50 C 8.56 10.31 8.56 9.03 +0.65 58 105 261 +90
29JAN26 95.00 C 6.69 9.10 6.69 8.16 +0.62 59 72 130 +60
29JAN26 97.50 C 0.00 0.00 0.00 7.32 +0.53 59 0 125 0
29JAN26 100.00 C 4.90 7.40 4.90 6.63 +0.59 60 93 145 +10
29JAN26 102.50 C 4.30 7.16 4.30 5.95 +0.60 60 139 180 +119
29JAN26 105.00 C 5.45 5.45 5.45 5.28 +0.54 60 2 1,000 0
29JAN26 107.50 C 6.09 6.09 6.09 4.68 +0.50 60 15 155 +15
29JAN26 110.00 C 0.00 0.00 0.00 4.13 +0.44 60 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 3.65 +0.40 60 0 42 0
29JAN26 115.00 C 4.27 4.28 3.70 3.22 +0.36 60 32 32 +31
29JAN26 117.50 C 0.00 0.00 0.00 2.83 +0.40 60 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 2.49 +0.35 60 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 2.19 +0.32 60 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.87 +0.23 59 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 1.64 +0.21 59 0 0 0
29JAN26 130.00 C 1.59 2.20 1.59 1.48 +0.19 59 8 18 +8
29JAN26 132.50 C 0.00 0.00 0.00 1.25 +0.16 59 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 1.10 +0.15 59 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.96 +0.13 59 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.84 +0.12 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.96 +1.25 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.37 +0.94 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.82 +1.45 54 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.84 +0.68 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.21 +1.04 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.71 +0.78 55 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.61 +1.13 57 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.21 +1.09 57 0 0 0
26FEB26 85.00 C 12.24 14.05 12.24 13.64 +0.84 56 25 15 +15
26FEB26 87.50 C 11.90 13.18 11.90 12.57 +0.89 57 46 16 +16
26FEB26 90.00 C 10.10 11.85 9.10 11.50 +0.83 57 101 108 +86
26FEB26 92.50 C 9.67 12.04 9.67 10.51 +0.79 57 90 90 +75
26FEB26 95.00 C 9.69 11.18 9.69 9.61 +0.74 58 81 138 +81
26FEB26 97.50 C 6.92 10.13 6.92 8.91 +0.81 59 23 37 +16
26FEB26 100.00 C 6.30 9.45 6.30 8.10 +0.72 59 46 45 +38
26FEB26 102.50 C 0.00 0.00 0.00 7.36 +0.70 59 0 10 0
26FEB26 105.00 C 6.98 6.98 6.98 6.69 +0.69 59 15 15 +15
26FEB26 107.50 C 7.44 7.44 7.44 6.05 +0.65 59 15 16 +15
26FEB26 110.00 C 6.56 6.56 6.56 5.46 +0.60 59 15 15 +15
26FEB26 112.50 C 0.00 0.00 0.00 4.92 +0.55 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.75 +1.10 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.91 +1.70 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 47.85 +1.62 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.15 +1.68 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.24 +1.90 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.09 +1.66 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.30 +1.30 57 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 43.15 +1.48 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.34 +1.70 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.27 +1.55 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.53 +1.72 56 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 38.36 +1.81 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.90 +0.91 54 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 33.95 +1.71 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 31.79 +1.60 56 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 29.69 +1.31 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.06 +1.58 58 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 25.69 +1.04 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.01 +1.11 55 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 22.55 +1.60 57 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 20.70 +1.01 55 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 19.50 +1.27 57 0 102 0
30MAR26 80.00 C 20.02 20.02 20.02 18.10 +1.23 57 250 335 +212
30MAR26 82.50 C 0.00 0.00 0.00 16.76 +0.75 57 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 15.56 +0.97 58 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 14.43 +0.95 58 0 22 0
30MAR26 90.00 C 13.50 13.50 13.50 13.38 +0.91 58 3 1,042 +3
30MAR26 92.50 C 10.10 10.10 10.10 12.41 +0.85 59 2 257 +2
30MAR26 95.00 C 12.26 12.31 12.00 11.51 +0.80 59 500 555 +62
30MAR26 97.50 C 0.00 0.00 0.00 10.68 +0.77 59 0 251 0
30MAR26 100.00 C 10.50 10.50 10.50 9.89 +0.67 59 10 127 0
30MAR26 102.50 C 0.00 0.00 0.00 9.20 +0.73 60 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 8.54 +0.77 60 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 7.87 +0.74 60 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 7.24 +0.71 60 0 70 0
30MAR26 112.50 C 0.00 0.00 0.00 6.65 +0.66 60 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 6.11 +0.63 60 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 5.61 +0.59 60 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 5.15 +0.56 60 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 4.72 +0.52 60 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 4.33 +0.49 60 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 3.97 +0.56 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.64 +0.52 60 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 3.33 +0.48 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 3.05 +0.45 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.72 +0.34 59 0 385 0
30MAR26 140.00 C 0.00 0.00 0.00 2.49 +0.32 59 0 805 0
29JUN26 48.00 C 0.00 0.00 0.00 43.73 +0.98 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.40 +0.84 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.90 +0.98 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.76 +1.03 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.73 +0.92 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 35.99 +1.26 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 34.04 +1.49 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 32.31 +1.66 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.29 +1.34 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 28.53 +1.02 56 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 26.82 +0.89 55 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 25.36 +0.88 56 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 24.10 +1.02 57 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 22.81 +1.04 57 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 21.41 +0.87 57 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 20.44 +1.10 58 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 19.08 +0.84 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.01 +0.62 57 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 17.19 +0.76 58 0 73 0
29JUN26 92.50 C 17.68 17.68 17.55 16.24 +0.72 58 2 342 +2
29JUN26 95.00 C 0.00 0.00 0.00 15.35 +0.71 58 0 70 0
29JUN26 97.50 C 0.00 0.00 0.00 14.52 +0.70 59 0 128 0
29JUN26 100.00 C 0.00 0.00 0.00 13.73 +0.67 59 0 248 0
29JUN26 102.50 C 0.00 0.00 0.00 12.99 +0.64 59 0 127 0
29JUN26 105.00 C 0.00 0.00 0.00 12.32 +0.65 59 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 11.66 +0.64 59 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 11.14 +0.73 60 0 11 0
29JUN26 112.50 C 0.00 0.00 0.00 10.48 +0.68 60 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.96 +0.74 60 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 9.38 +0.71 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 8.86 +0.71 60 0 144 0
29JUN26 122.50 C 0.00 0.00 0.00 8.35 +0.68 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.86 +0.65 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.41 +0.62 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 6.98 +0.60 60 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 6.57 +0.56 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.20 +0.55 60 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 5.84 +0.52 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.50 +0.50 60 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 39.71 +1.72 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.54 +1.36 56 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 36.26 +1.82 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 34.30 +1.68 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.79 +1.50 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.27 +1.64 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.99 +1.80 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.42 +1.49 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.34 +1.75 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.75 +1.36 57 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.65 +1.40 58 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 23.44 +1.06 58 0 16 0
29SEP26 85.00 C 20.50 20.50 20.50 22.40 +0.89 58 15 30 +15
29SEP26 87.50 C 19.00 19.00 19.00 21.46 +0.80 58 1 1 +1
29SEP26 90.00 C 18.80 21.85 18.50 20.56 +0.85 59 9 32 +9
29SEP26 92.50 C 21.69 21.69 21.69 19.64 +0.76 59 2 32 +2
29SEP26 95.00 C 0.00 0.00 0.00 18.77 +0.80 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.94 +0.71 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 17.16 +0.76 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.42 +0.74 59 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 15.71 +0.72 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 15.04 +0.70 60 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 14.40 +0.62 60 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 13.80 +0.61 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.23 +0.60 60 0 0 0
29SEP26 117.50 C 13.70 13.70 13.70 12.68 +0.63 60 2 20 +2
TOTAL CALL 11,979 76,527 +4,371
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 89 0
27NOV25 55.00 P 0.07 0.07 0.07 0.01 0.00 73 75 337 +75
27NOV25 57.50 P 0.00 0.00 0.00 0.02 0.00 72 1 229 -1
27NOV25 60.00 P 0.17 0.17 0.17 0.03 -0.01 69 3 508 +3
27NOV25 62.50 P 0.24 0.24 0.24 0.06 -0.03 68 3 1,168 +3
27NOV25 65.00 P 0.31 0.31 0.31 0.12 -0.04 68 12 614 0
27NOV25 67.50 P 0.38 0.38 0.37 0.22 -0.07 68 25 440 0
27NOV25 70.00 P 1.00 1.00 0.49 0.38 -0.11 68 63 3,257 -42
27NOV25 72.50 P 1.23 1.23 0.57 0.63 -0.16 68 90 1,138 +25
27NOV25 75.00 P 1.82 1.90 0.90 0.98 -0.23 68 374 5,149 +67
27NOV25 77.50 P 2.60 2.60 1.20 1.45 -0.26 69 290 686 +29
27NOV25 80.00 P 3.38 3.58 1.62 2.04 -0.38 68 2,012 2,793 +75
27NOV25 82.50 P 4.60 4.94 2.28 2.71 -0.52 67 1,109 2,945 +788
27NOV25 85.00 P 4.25 6.20 2.98 3.60 -0.65 66 384 1,170 +118
27NOV25 87.50 P 7.00 7.50 3.71 4.77 -0.75 67 1,196 1,714 +651
27NOV25 90.00 P 9.25 9.25 4.82 6.25 -0.62 70 2,903 3,105 +2,386
27NOV25 92.50 P 11.40 11.50 6.00 7.73 -0.85 70 1,738 1,957 +1,508
27NOV25 95.00 P 7.86 9.00 7.80 9.38 -1.12 71 67 154 +25
27NOV25 97.50 P 0.00 0.00 0.00 11.20 -1.20 72 0 40 0
27NOV25 100.00 P 0.00 0.00 0.00 12.50 -1.91 64 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 15.17 -1.39 74 0 0 0
27NOV25 105.00 P 21.51 21.51 15.52 17.32 -1.19 76 6 2 0
27NOV25 107.50 P 0.00 0.00 0.00 19.58 -1.51 78 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 21.89 -1.56 81 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 24.26 -1.49 84 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.43 -1.68 82 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.92 -1.02 87 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 602 0
30DEC25 50.00 P 0.26 0.26 0.26 0.03 -0.01 60 1 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 1,385 0
30DEC25 55.00 P 0.00 0.00 0.00 0.11 -0.03 61 0 1,087 0
30DEC25 57.50 P 0.47 0.47 0.47 0.18 -0.05 60 7 1,131 +7
30DEC25 60.00 P 0.64 0.64 0.48 0.29 -0.08 60 3 1,076 0
30DEC25 62.50 P 0.79 0.79 0.79 0.45 -0.12 60 50 1,613 +50
30DEC25 65.00 P 0.84 0.84 0.84 0.67 -0.17 60 1 1,614 +1
30DEC25 67.50 P 1.02 1.02 1.02 0.96 -0.24 60 50 1,784 +50
30DEC25 70.00 P 2.00 2.15 2.00 1.36 -0.28 61 25 3,435 +25
30DEC25 72.50 P 2.10 2.69 1.60 1.85 -0.27 61 10 1,557 +5
30DEC25 75.00 P 3.27 3.27 2.22 2.44 -0.29 61 77 1,428 +75
30DEC25 77.50 P 4.55 4.55 2.70 3.14 -0.32 61 17 3,520 0
30DEC25 80.00 P 5.50 5.50 3.44 3.91 -0.47 60 241 2,192 +29
30DEC25 82.50 P 4.85 4.86 4.42 4.86 -0.51 60 23 1,545 0
30DEC25 85.00 P 8.08 8.08 5.40 5.93 -0.65 60 231 1,679 +96
30DEC25 87.50 P 7.77 7.78 6.55 7.17 -0.75 61 210 1,343 +86
30DEC25 90.00 P 8.24 8.52 7.81 8.52 -0.85 61 125 152 -24
30DEC25 92.50 P 9.82 9.91 8.67 10.11 -0.83 62 117 841 -26
30DEC25 95.00 P 10.89 11.39 10.89 11.70 -0.94 62 48 279 -14
30DEC25 97.50 P 13.10 13.10 13.10 13.38 -1.13 63 3 102 0
30DEC25 100.00 P 0.00 0.00 0.00 15.20 -0.94 63 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 17.07 -0.71 64 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 19.08 -1.36 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.11 -1.45 65 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 23.27 -1.46 67 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 25.45 -1.50 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.72 -1.54 69 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.01 -1.09 70 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.36 -0.93 72 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 34.74 -1.51 74 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.99 -1.82 74 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 39.09 -1.26 71 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.45 -2.13 72 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.66 -1.26 69 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 46.36 -1.77 76 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 49.13 -1.44 82 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.92 -2.17 71 0 0 0
29JAN26 57.50 P 0.89 0.89 0.89 0.51 -0.10 59 1 17 +1
29JAN26 60.00 P 0.00 0.00 0.00 0.73 -0.14 59 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 1.03 -0.15 60 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 1.40 -0.20 60 0 386 0
29JAN26 67.50 P 1.95 1.95 1.95 1.83 -0.27 59 3 298 0
29JAN26 70.00 P 0.00 0.00 0.00 2.39 -0.24 60 0 242 0
29JAN26 72.50 P 3.00 3.03 2.86 3.03 -0.22 60 300 300 +222
29JAN26 75.00 P 4.35 4.35 3.18 3.74 -0.27 60 19 60 +7
29JAN26 77.50 P 0.00 0.00 0.00 4.56 -0.31 60 0 30 0
29JAN26 80.00 P 0.00 0.00 0.00 5.47 -0.39 60 0 1,005 0
29JAN26 82.50 P 6.33 6.36 6.03 6.53 -0.47 60 105 1,001 -5
29JAN26 85.00 P 7.90 7.90 7.44 7.61 -0.62 59 67 122 +52
29JAN26 87.50 P 9.26 9.26 8.08 8.87 -0.70 59 172 174 +168
29JAN26 90.00 P 10.17 10.26 9.28 10.26 -0.77 60 29 37 +7
29JAN26 92.50 P 11.68 11.74 11.68 11.74 -0.85 60 29 44 +29
29JAN26 95.00 P 12.57 13.02 12.57 13.46 -0.81 61 60 46 +30
29JAN26 97.50 P 0.00 0.00 0.00 15.06 -1.05 61 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.87 -0.94 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.73 -0.82 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.45 -1.07 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.59 -0.68 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.64 -1.28 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.70 -0.85 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.88 -0.66 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.06 -0.81 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.30 -1.48 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 35.55 -0.96 68 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 37.63 -1.36 67 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 40.26 -1.03 71 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 42.61 -1.38 72 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 45.04 -0.74 73 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 47.45 -0.76 75 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 49.85 -0.96 76 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 52.22 -0.87 77 0 0 0
26FEB26 65.00 P 2.64 2.65 2.64 2.02 -0.22 59 17 67 +17
26FEB26 67.50 P 0.00 0.00 0.00 2.59 -0.21 59 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 3.22 -0.18 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 3.95 -0.17 59 0 0 0
26FEB26 75.00 P 4.28 4.28 4.28 4.73 -0.21 59 15 15 +15
26FEB26 77.50 P 5.18 5.20 5.07 5.53 -0.34 58 60 60 +60
26FEB26 80.00 P 7.67 7.67 6.42 6.60 -0.33 58 17 60 +15
26FEB26 82.50 P 7.49 7.49 7.08 7.62 -0.47 58 60 60 +60
26FEB26 85.00 P 8.67 8.80 8.01 8.80 -0.55 58 101 115 +80
26FEB26 87.50 P 9.76 10.01 9.68 10.22 -0.50 59 45 328 +15
26FEB26 90.00 P 11.13 11.49 11.13 11.49 -0.69 59 18 18 +18
26FEB26 92.50 P 13.47 13.47 12.98 12.98 -0.76 59 17 17 +17
26FEB26 95.00 P 14.14 14.14 13.99 14.75 -0.57 60 30 30 +30
26FEB26 97.50 P 0.00 0.00 0.00 16.43 -0.63 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.14 -0.40 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.80 -0.75 60 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.64 -0.59 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.70 -0.66 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.69 -0.83 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.66 -1.27 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.02 59 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 -0.02 59 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.02 59 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 -0.03 59 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.04 59 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.04 59 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 -0.06 59 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 -0.06 59 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.83 -0.06 60 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 1.13 -0.08 60 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.47 -0.12 60 0 800 0
30MAR26 60.00 P 2.40 2.40 2.40 1.90 -0.13 60 60 498 +60
30MAR26 62.50 P 0.00 0.00 0.00 2.40 -0.18 60 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 2.98 -0.18 60 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 3.64 -0.22 60 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 4.38 -0.14 60 0 3,011 0
30MAR26 72.50 P 6.16 6.16 5.07 5.16 -0.18 60 156 1,507 +20
30MAR26 75.00 P 0.00 0.00 0.00 6.03 -0.22 59 0 6,872 0
30MAR26 77.50 P 0.00 0.00 0.00 7.02 -0.24 60 0 473 0
30MAR26 80.00 P 7.66 7.66 7.66 8.07 -0.28 59 250 1,454 +250
30MAR26 82.50 P 9.12 9.12 9.12 9.12 -0.41 59 1 222 +1
30MAR26 85.00 P 10.35 10.35 10.35 10.35 -0.48 59 2 149 0
30MAR26 87.50 P 13.56 13.56 11.65 11.67 -0.54 59 19 72 +18
30MAR26 90.00 P 14.50 14.50 13.08 13.08 -0.61 59 9 1,014 -6
30MAR26 92.50 P 14.58 14.58 14.58 14.58 -0.81 59 3 54 +2
30MAR26 95.00 P 0.00 0.00 0.00 16.33 -0.71 61 0 12 0
30MAR26 97.50 P 0.00 0.00 0.00 17.96 -0.94 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.67 -0.99 61 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 21.54 -0.28 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.36 -0.88 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.27 -0.90 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.03 -1.18 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.07 -1.10 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.21 -1.09 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.28 -1.14 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.34 -1.10 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.53 -0.79 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.73 -1.05 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.94 -1.17 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.16 -1.11 67 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 46.47 -0.69 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.70 -0.90 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 50.69 -1.34 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.91 -1.24 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 -0.08 60 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.07 60 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.58 -0.11 60 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 2.03 -0.11 60 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 2.49 -0.15 60 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.08 -0.17 60 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.69 -0.18 60 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 4.40 -0.20 60 0 93 0
29JUN26 65.00 P 4.92 4.92 4.92 5.15 -0.18 60 5 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.93 -0.20 60 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 6.86 -0.14 60 0 406 0
29JUN26 72.50 P 0.00 0.00 0.00 7.82 -0.22 60 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 8.84 -0.21 60 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 9.93 -0.26 60 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 11.10 -0.30 60 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 12.35 -0.33 60 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 13.66 -0.36 60 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 15.06 -0.41 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 16.54 -0.38 60 0 166 0
29JUN26 92.50 P 0.00 0.00 0.00 17.99 -0.50 60 0 174 0
29JUN26 95.00 P 0.00 0.00 0.00 19.73 -0.48 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 21.19 -0.88 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.02 -0.77 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 24.65 -0.94 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.52 -0.90 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.31 -0.98 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.37 -0.79 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.30 -0.83 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.24 -0.85 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.02 -1.08 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.20 -0.77 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.29 -0.89 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.37 -0.90 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.48 -0.92 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.59 -0.75 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 48.65 -1.02 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.96 -0.70 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 53.16 -0.87 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.45 -0.79 66 0 24 0
29SEP26 55.00 P 4.30 4.30 3.91 3.95 -0.16 60 12 18 +12
29SEP26 57.50 P 0.00 0.00 0.00 4.56 -0.31 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.45 -0.22 60 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 6.26 -0.19 61 0 0 0
29SEP26 65.00 P 6.60 6.60 6.60 7.15 -0.16 60 5 19 +5
29SEP26 67.50 P 0.00 0.00 0.00 8.05 -0.18 60 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 9.02 -0.30 60 0 593 0
29SEP26 72.50 P 0.00 0.00 0.00 10.06 -0.32 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.17 -0.32 60 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 12.36 -0.34 60 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 13.59 -0.37 60 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 14.90 -0.45 60 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 16.30 -0.40 60 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 17.72 -0.44 60 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.21 -0.49 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.73 -0.45 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.37 -0.42 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.01 -0.37 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.61 -1.03 61 0 99 0
29SEP26 102.50 P 0.00 0.00 0.00 27.43 -1.05 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.21 -1.02 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.77 -1.28 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 32.94 -0.98 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.82 -0.88 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.65 -1.20 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.57 -1.24 62 0 0 0
TOTAL PUT 13,277 105,909 +7,270
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$ 13.47
30DEC25 3.56 C 0.00 0.00 0.00 9.93 -0.12 117 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 9.75 -0.12 102 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.56 -0.14 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.38 -0.14 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.20 -0.14 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.04 -0.12 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 8.86 -0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.69 -0.13 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.33 -0.13 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.15 -0.13 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 7.98 -0.12 78 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 7.81 -0.12 66 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.66 -0.09 107 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.45 -0.12 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.27 -0.12 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 6.92 -0.13 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 6.75 -0.12 71 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.57 -0.12 66 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 121 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 96 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$ 13.47
27NOV25 8.75 C 0.00 0.00 0.00 4.74 -0.12 67 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.49 -0.12 62 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.24 -0.12 56 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.99 -0.12 49 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.74 -0.12 40 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.49 -0.12 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.08 -0.09 54 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 1.66 -0.08 54 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.22 -0.10 47 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.90 -0.07 49 0 0 0
27NOV25 13.50 C 0.55 0.55 0.55 0.62 -0.08 48 30 530 +30
27NOV25 14.00 C 0.39 0.43 0.37 0.41 -0.08 47 75 753 -47
27NOV25 14.50 C 0.00 0.00 0.00 0.27 -0.05 48 0 311 0
27NOV25 15.00 C 0.20 0.20 0.19 0.16 -0.05 48 17 420 +17
27NOV25 15.50 C 0.12 0.12 0.12 0.10 -0.04 49 1 318 0
27NOV25 16.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 229 0
27NOV25 16.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 170 0
27NOV25 17.00 C 0.04 0.04 0.04 0.02 -0.01 50 1 236 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 288 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 236 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.37 -0.04 173 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.19 -0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.12 -0.09 140 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.00 -0.11 113 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 8.94 -0.07 146 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 8.80 -0.12 107 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.71 -0.11 119 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.49 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.25 -0.12 89 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 7.97 -0.15 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.75 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.27 -0.10 92 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.00 -0.12 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 6.73 -0.15 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.60 -0.03 107 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.26 -0.12 59 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.01 -0.12 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.77 -0.11 63 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.53 -0.11 65 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.37 -0.02 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.01 -0.13 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.90 0.00 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.59 -0.06 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.40 +0.03 73 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.04 -0.13 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.88 -0.06 62 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.68 +0.07 65 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.23 +0.02 61 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.78 +0.04 57 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.34 -0.03 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.93 -0.06 50 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.57 -0.09 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.31 -0.07 50 0 56 0
30DEC25 13.50 C 0.00 0.00 0.00 1.08 -0.04 51 0 60 0
30DEC25 14.00 C 0.79 0.79 0.79 0.86 -0.05 51 13 104 +4
30DEC25 14.50 C 0.67 0.67 0.67 0.70 -0.03 52 155 402 +135
30DEC25 15.00 C 0.00 0.00 0.00 0.55 -0.03 52 0 211 0
30DEC25 15.50 C 0.00 0.00 0.00 0.42 -0.05 51 0 123 0
30DEC25 16.00 C 0.33 0.33 0.33 0.33 -0.04 51 6 80 +6
30DEC25 16.50 C 0.00 0.00 0.00 0.25 -0.03 51 0 35 0
30DEC25 17.00 C 0.23 0.23 0.23 0.19 -0.03 51 1 94 0
30DEC25 17.50 C 0.16 0.16 0.16 0.14 -0.02 51 35 176 0
30DEC25 18.00 C 0.16 0.16 0.16 0.11 -0.01 52 200 257 +172
30DEC25 18.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 119 0
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 66 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.15 -0.02 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.88 -0.14 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.78 +0.06 58 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.27 -0.08 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.99 +0.06 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.57 -0.01 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.15 -0.10 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.92 -0.03 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.62 -0.06 52 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 1.40 -0.04 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.20 -0.03 53 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.02 -0.02 53 0 56 0
29JAN26 15.00 C 0.84 0.84 0.84 0.85 -0.05 53 20 72 +20
29JAN26 15.50 C 0.00 0.00 0.00 0.71 -0.06 53 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.59 -0.06 53 0 52 0
29JAN26 16.50 C 0.00 0.00 0.00 0.49 -0.05 53 0 62 0
29JAN26 17.00 C 0.47 0.47 0.47 0.40 -0.05 53 13 71 +13
29JAN26 17.50 C 0.00 0.00 0.00 0.33 -0.04 53 0 242 0
29JAN26 18.00 C 0.32 0.32 0.32 0.27 -0.04 53 10 85 +10
29JAN26 18.50 C 0.29 0.29 0.29 0.22 -0.03 53 30 73 +30
29JAN26 19.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.29 +0.05 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.01 -0.04 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.87 0.00 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.34 -0.11 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.09 0.00 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.76 0.00 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.43 -0.02 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.15 -0.07 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.86 -0.05 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.66 -0.01 54 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.41 -0.05 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.21 -0.06 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.06 -0.05 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.95 -0.03 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.81 -0.05 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.70 -0.05 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.60 -0.05 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.51 -0.05 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.94 -0.11 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.84 -0.12 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.74 -0.12 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.64 -0.12 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.54 -0.12 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.30 -0.12 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.05 -0.12 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.80 -0.13 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.56 -0.12 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.35 -0.09 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.06 -0.14 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.83 -0.05 51 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.60 -0.03 54 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.36 -0.02 53 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.13 0.00 54 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.93 0.00 59 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 -0.07 50 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.43 -0.04 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.20 -0.06 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.00 -0.02 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 -0.07 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.07 51 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.33 -0.07 50 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.10 -0.12 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.93 -0.06 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 -0.07 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.22 -0.07 52 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 -0.10 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.58 -0.10 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.31 -0.10 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.08 -0.08 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.85 -0.09 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.65 -0.08 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.48 -0.06 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 -0.07 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.20 -0.03 55 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.05 -0.07 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 -0.07 54 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.82 -0.08 54 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.72 -0.07 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.63 -0.07 54 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.55 -0.07 54 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.48 -0.06 54 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.42 -0.06 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 -0.05 54 0 189 0
30MAR26 21.00 C 0.00 0.00 0.00 0.28 -0.04 54 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 56 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 54 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 8.79 -0.07 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.69 -0.07 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.60 -0.06 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.36 -0.06 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.11 -0.06 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.82 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.62 -0.06 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.37 -0.07 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.16 -0.06 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.92 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.70 -0.06 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.48 -0.05 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.25 -0.05 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.05 -0.02 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.84 -0.03 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.63 -0.02 51 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.43 -0.04 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.23 -0.06 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.04 -0.03 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 -0.04 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 -0.04 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.46 -0.08 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.35 -0.02 53 0 649 0
29JUN26 10.50 C 0.00 0.00 0.00 3.97 -0.08 52 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.10 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 -0.13 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 -0.13 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 -0.12 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.61 -0.11 53 0 0 0
29JUN26 13.50 C 2.48 2.48 2.48 2.52 -0.03 56 16 16 +16
29JUN26 14.00 C 0.00 0.00 0.00 2.22 -0.09 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 -0.08 54 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 -0.05 54 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.02 55 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 -0.03 55 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.51 -0.04 56 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.39 -0.05 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.06 56 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 -0.08 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.03 -0.11 55 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 -0.08 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 -0.07 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.81 -0.07 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.68 -0.06 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.05 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 -0.04 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.04 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 -0.03 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 -0.05 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 -0.06 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.04 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 +0.03 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.04 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 -0.04 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 -0.04 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.39 -0.03 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.02 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 -0.02 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.01 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.61 -0.03 56 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 -0.03 56 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.30 -0.05 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 -0.04 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 -0.04 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.04 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.79 -0.05 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 -0.06 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.07 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 -0.07 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.37 -0.06 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.28 -0.06 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 -0.06 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.05 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.05 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 -0.04 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.66 -0.04 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.03 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.03 56 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.03 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 80 0
TOTAL CALL 623 14,523 +406
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 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 0.00 0.00 0.00 0.03 0.00 51 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.06 0.00 49 0 390 0
27NOV25 12.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 221 0
27NOV25 12.50 P 0.23 0.23 0.23 0.22 -0.02 47 15 239 +5
27NOV25 13.00 P 0.50 0.51 0.48 0.39 -0.01 47 68 335 +3
27NOV25 13.50 P 0.73 0.73 0.64 0.61 -0.02 47 245 427 +142
27NOV25 14.00 P 0.00 0.00 0.00 0.90 -0.01 46 0 190 0
27NOV25 14.50 P 0.00 0.00 0.00 1.26 0.00 47 0 696 0
27NOV25 15.00 P 0.00 0.00 0.00 1.61 -0.04 41 0 423 0
27NOV25 15.50 P 2.32 2.32 2.32 2.16 +0.08 56 25 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.64 +0.10 61 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 3.06 +0.04 53 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.63 +0.11 74 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 4.03 0.00 0 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.53 +0.11 0 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 5.03 -0.03 0 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.58 +0.02 87 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 6.03 0.00 0 0 28 0
27NOV25 20.00 P 6.49 6.49 6.49 6.56 +0.08 91 1 69 -1
27NOV25 21.00 P 0.00 0.00 0.00 7.59 +0.12 109 0 0 -11
27NOV25 22.00 P 0.00 0.00 0.00 8.53 +0.04 0 0 1 -15
27NOV25 23.00 P 0.00 0.00 0.00 9.53 +0.06 0 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 10.58 +0.01 132 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.61 -0.03 148 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.59 +0.13 149 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.53 -0.01 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.59 -0.05 162 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.53 -0.02 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.58 +0.08 171 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.58 +0.12 177 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.58 +0.13 182 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 0.00 125 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 0.00 118 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 60 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 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 0.03 -0.01 50 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 0.00 52 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 0.00 51 0 15 0
30DEC25 11.00 P 0.18 0.18 0.18 0.18 0.00 51 2 94 +2
30DEC25 11.50 P 0.28 0.28 0.28 0.27 -0.01 50 1 75 0
30DEC25 12.00 P 0.00 0.00 0.00 0.40 -0.01 50 0 88 0
30DEC25 12.50 P 0.00 0.00 0.00 0.56 -0.02 50 0 141 0
30DEC25 13.00 P 0.00 0.00 0.00 0.78 0.00 50 0 62 0
30DEC25 13.50 P 0.00 0.00 0.00 1.03 0.00 50 0 163 0
30DEC25 14.00 P 0.00 0.00 0.00 1.34 +0.02 52 0 70 0
30DEC25 14.50 P 0.00 0.00 0.00 1.69 +0.07 53 0 50 0
30DEC25 15.00 P 2.16 2.16 2.16 2.02 +0.03 52 25 75 +25
30DEC25 15.50 P 0.00 0.00 0.00 2.45 +0.10 55 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 -0.04 48 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 3.15 -0.06 46 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.64 -0.02 50 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 4.13 0.00 53 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.62 +0.01 56 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 5.15 +0.05 63 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.64 +0.07 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.04 +0.01 53 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.57 -0.03 63 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.59 +0.05 73 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.57 -0.07 75 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.53 -0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.58 -0.07 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.61 -0.03 98 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.61 +0.11 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.53 -0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.62 -0.02 113 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.53 -0.02 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.58 +0.02 114 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.58 +0.12 118 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.58 +0.04 121 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JAN26 10.00 P 0.17 0.17 0.17 0.16 0.00 52 2 62 +2
29JAN26 10.50 P 0.26 0.26 0.26 0.24 0.00 52 1 150 0
29JAN26 11.00 P 0.34 0.34 0.34 0.34 -0.01 52 10 42 +10
29JAN26 11.50 P 0.00 0.00 0.00 0.46 -0.03 51 0 3 0
29JAN26 12.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.82 -0.03 51 0 120 0
29JAN26 13.00 P 0.00 0.00 0.00 1.04 -0.04 51 0 233 0
29JAN26 13.50 P 0.00 0.00 0.00 1.31 -0.02 52 0 57 0
29JAN26 14.00 P 0.00 0.00 0.00 1.56 -0.06 50 0 60 0
29JAN26 14.50 P 0.00 0.00 0.00 1.96 +0.02 54 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 2.30 +0.03 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.59 -0.05 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.01 -0.02 53 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.43 0.00 54 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.80 -0.06 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.32 +0.03 56 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.73 +0.02 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.26 +0.05 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.72 +0.04 61 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 6.20 +0.06 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.57 -0.06 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.59 +0.05 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.67 +0.03 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.57 -0.08 67 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.58 -0.07 73 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.61 -0.03 81 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.61 +0.11 85 0 0 0
26FEB26 9.50 P 0.20 0.20 0.20 0.18 0.00 53 1 21 +1
26FEB26 9.75 P 0.23 0.23 0.23 0.22 0.00 53 1 1 +1
26FEB26 10.00 P 0.00 0.00 0.00 0.26 0.00 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.48 -0.02 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.80 -0.03 52 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.01 -0.03 52 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.24 -0.04 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.50 -0.04 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.80 -0.03 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.11 -0.03 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.42 -0.06 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.80 -0.04 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.27 +0.06 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.63 +0.03 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 +0.03 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.42 -0.02 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.91 +0.04 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 +0.02 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.81 +0.06 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 54 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 54 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 0.00 54 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 0.00 54 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 0.00 54 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 0.00 54 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.65 -0.02 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.82 -0.03 53 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.23 -0.04 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.47 -0.04 53 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.78 0.00 55 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 -0.01 55 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 +0.03 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.01 55 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 +0.03 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.47 +0.03 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.86 +0.04 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.27 +0.05 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.66 +0.03 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 +0.04 58 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.53 +0.05 59 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.97 +0.05 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.43 +0.05 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.87 +0.03 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.77 -0.01 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.71 +0.06 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.65 0.00 62 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.63 -0.02 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.61 -0.03 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.62 +0.07 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.54 -0.01 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.62 -0.02 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.53 -0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.58 +0.02 78 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.58 +0.04 80 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.58 +0.04 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 55 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 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 0.00 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.01 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 -0.01 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 -0.01 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.86 -0.02 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 -0.03 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.24 -0.03 55 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.44 -0.05 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 -0.05 54 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.95 -0.03 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.27 -0.01 56 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.58 -0.01 56 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.89 0.00 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 0.00 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 +0.01 57 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 +0.01 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.01 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 +0.03 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.49 +0.03 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 +0.01 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.28 -0.02 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 +0.01 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.15 -0.01 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.04 0.00 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.96 +0.04 61 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.86 -0.01 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.77 -0.01 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.71 +0.01 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.68 +0.05 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.64 +0.02 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.62 -0.02 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.59 +0.01 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.58 +0.02 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.58 +0.04 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.58 +0.04 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 0.00 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.02 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.01 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 -0.01 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 0.00 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 0.00 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 0.00 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 0.00 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.95 -0.03 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 -0.03 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.02 57 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 -0.03 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.30 -0.02 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 -0.02 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.03 -0.02 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.41 -0.02 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.81 -0.01 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.02 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 -0.01 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.01 -0.02 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.48 +0.01 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.28 -0.03 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.19 +0.01 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.08 +0.03 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.97 +0.01 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.88 +0.03 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.80 +0.01 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.77 +0.05 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.72 +0.02 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.59 -0.01 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.58 0.00 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.58 +0.04 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.58 +0.04 63 0 0 0
TOTAL PUT 397 15,760 +164
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$ 19.02
27NOV25 11.50 C 0.00 0.00 0.00 7.60 +0.65 116 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 7.09 +0.46 103 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.61 +0.65 101 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.05 +0.59 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.55 +0.59 53 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.05 +0.59 46 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.55 +0.62 36 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.12 +0.69 64 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.63 +0.68 59 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.06 +0.62 33 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.57 +0.50 32 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.16 +0.58 40 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.65 +0.48 32 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 1.24 +0.43 31 0 188 0
27NOV25 18.50 C 0.78 0.80 0.78 0.88 +0.32 31 10 380 -1
27NOV25 19.00 C 0.55 0.55 0.52 0.61 +0.25 31 12 283 +1
27NOV25 19.50 C 0.36 0.36 0.36 0.41 +0.19 32 10 988 +5
27NOV25 20.00 C 0.18 0.26 0.18 0.25 +0.13 32 77 438 +50
27NOV25 21.00 C 0.09 0.10 0.09 0.08 +0.04 32 71 847 +71
27NOV25 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 136 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.56 +0.57 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.37 +0.64 105 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.11 +0.68 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.79 +0.57 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.57 +0.64 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.34 +0.59 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.11 +0.67 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.64 +0.69 86 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.08 +0.63 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.66 +0.61 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.09 +0.46 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.68 +0.67 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.07 +0.57 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.59 +0.58 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.10 +0.61 34 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.55 +0.60 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.12 +0.59 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.64 +0.58 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.25 +0.61 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.72 +0.49 31 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 2.34 +0.55 33 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.90 +0.42 31 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.54 +0.36 30 0 88 0
30DEC25 18.50 C 0.00 0.00 0.00 1.24 +0.32 31 0 73 0
30DEC25 19.00 C 0.79 0.96 0.79 0.98 +0.26 31 7 81 -7
30DEC25 19.50 C 0.00 0.00 0.00 0.77 +0.23 32 0 126 0
30DEC25 20.00 C 0.52 0.52 0.52 0.59 +0.20 32 1 86 0
30DEC25 21.00 C 0.00 0.00 0.00 0.32 +0.12 32 0 204 0
30DEC25 22.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 84 0
30DEC25 23.00 C 0.11 0.11 0.11 0.08 +0.04 32 1 25 0
30DEC25 24.00 C 0.07 0.07 0.07 0.04 +0.02 33 1 3 +1
30DEC25 25.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.13 +0.59 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.69 +0.65 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.28 +0.74 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.72 +0.64 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.32 +0.57 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.76 +0.60 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.29 +0.57 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.82 +0.37 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.41 +0.37 28 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.06 +0.37 29 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.77 +0.36 30 0 61 0
29JAN26 18.50 C 0.00 0.00 0.00 1.48 +0.33 31 0 60 0
29JAN26 19.00 C 1.17 1.17 1.17 1.24 +0.30 31 15 22 +8
29JAN26 19.50 C 0.00 0.00 0.00 1.00 +0.25 31 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 0.82 +0.23 31 0 32 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 +0.18 32 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 0.32 +0.12 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.18 +0.07 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.29 +0.71 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.80 +0.53 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.33 +0.58 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.83 +0.59 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.30 +0.32 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.99 +0.54 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.63 +0.40 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.21 +0.36 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.94 +0.37 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.65 +0.33 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.40 +0.29 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.18 +0.26 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.00 +0.25 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.67 +0.19 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.44 +0.14 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.27 +0.69 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.91 +0.58 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.76 +0.66 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.51 +0.64 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.19 +0.66 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.70 +0.57 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.29 +0.67 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.80 +0.64 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.32 +0.67 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.83 +0.66 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.28 +0.54 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.83 +0.62 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.31 +0.56 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.86 +0.57 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.43 +0.46 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.94 +0.39 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.61 +0.53 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.23 +0.52 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.83 +0.39 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.48 +0.35 31 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 2.10 +0.33 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.89 +0.33 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.61 +0.29 30 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 +0.28 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.21 +0.24 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.86 +0.18 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.60 +0.13 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 +0.10 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR26 28.00 C 0.12 0.12 0.12 0.05 +0.01 31 1 1 +1
29JUN26 10.00 C 0.00 0.00 0.00 9.27 +0.54 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.87 +0.63 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.32 +0.58 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.82 +0.57 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.32 +0.53 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.87 +0.55 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.36 +0.52 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.96 +0.55 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.42 +0.47 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.05 +0.59 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.65 +0.50 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.24 +0.47 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.85 +0.49 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.47 +0.44 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.56 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.96 +0.52 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.53 +0.35 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.31 +0.28 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.05 +0.32 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.79 +0.28 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.59 +0.27 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.21 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.01 +0.19 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.78 +0.16 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.59 +0.13 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 +0.10 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.08 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.87 +0.55 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.36 +0.48 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.96 +0.51 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.47 +0.47 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.05 +0.43 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.65 +0.44 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.24 +0.45 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.89 +0.42 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.60 +0.46 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.28 +0.42 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.99 +0.39 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.64 +0.28 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.41 +0.29 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 +0.43 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.99 +0.35 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 +0.29 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.44 +0.26 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 +0.24 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 +0.21 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 +0.19 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 +0.16 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 +0.13 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.10 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 +0.09 30 0 0 0
TOTAL CALL 206 5,432 +129
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 196 0
27NOV25 17.00 P 0.05 0.05 0.05 0.05 -0.05 33 2 374 0
27NOV25 17.50 P 0.00 0.00 0.00 0.10 -0.10 32 0 420 0
27NOV25 18.00 P 0.22 0.22 0.18 0.19 -0.16 32 41 242 -20
27NOV25 18.50 P 0.41 0.41 0.35 0.33 -0.26 31 49 443 0
27NOV25 19.00 P 0.63 0.63 0.63 0.56 -0.33 32 10 390 0
27NOV25 19.50 P 0.00 0.00 0.00 0.85 -0.39 32 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 1.21 -0.45 33 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.03 -0.56 32 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 2.98 -0.59 0 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 3.98 -0.59 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.13 -0.49 75 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.10 -0.52 80 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.14 -0.48 94 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.98 -0.64 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.98 -0.64 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 207 0
30DEC25 16.50 P 0.00 0.00 0.00 0.12 -0.07 31 0 131 0
30DEC25 17.00 P 0.00 0.00 0.00 0.19 -0.11 31 0 156 0
30DEC25 17.50 P 0.31 0.31 0.31 0.30 -0.15 31 11 88 +1
30DEC25 18.00 P 0.00 0.00 0.00 0.44 -0.20 31 0 127 0
30DEC25 18.50 P 0.62 0.62 0.62 0.62 -0.27 31 19 117 +19
30DEC25 19.00 P 0.00 0.00 0.00 0.87 -0.31 31 0 57 0
30DEC25 19.50 P 0.00 0.00 0.00 1.15 -0.37 31 0 21 0
30DEC25 20.00 P 0.00 0.00 0.00 1.49 -0.42 32 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.27 -0.50 34 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.15 -0.43 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.00 -0.57 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.13 -0.49 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.14 -0.48 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.14 -0.48 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.02 -0.60 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.02 -0.60 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 -0.01 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.22 -0.09 31 0 0 0
29JAN26 17.00 P 0.31 0.31 0.31 0.32 -0.12 31 4 124 +4
29JAN26 17.50 P 0.46 0.46 0.44 0.45 -0.16 31 4 4 +4
29JAN26 18.00 P 0.00 0.00 0.00 0.62 -0.23 31 0 75 0
29JAN26 18.50 P 0.82 0.82 0.82 0.81 -0.25 30 3 85 +3
29JAN26 19.00 P 0.00 0.00 0.00 1.06 -0.30 31 0 45 0
29JAN26 19.50 P 1.41 1.41 1.41 1.34 -0.32 31 15 30 +15
29JAN26 20.00 P 0.00 0.00 0.00 1.66 -0.29 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.28 -0.59 29 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.25 -0.49 35 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.03 -0.56 30 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.14 -0.48 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.14 -0.48 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.17 -0.45 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.02 -0.60 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.02 -0.63 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.21 -0.08 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.30 -0.10 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.41 -0.14 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.56 -0.16 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.73 -0.20 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.94 -0.25 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.19 -0.28 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.48 -0.30 31 0 30 0
26FEB26 20.00 P 0.00 0.00 0.00 1.79 -0.37 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.38 -0.49 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.33 -0.46 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.22 -0.47 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.14 -0.48 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.16 -0.49 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.17 -0.45 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.02 -0.64 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.30 -0.11 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.41 -0.13 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.54 -0.15 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.71 -0.17 31 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.90 -0.19 31 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 -0.23 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.34 -0.29 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.60 -0.32 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.94 -0.35 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.61 -0.30 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.34 -0.45 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.22 -0.53 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.14 -0.51 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.16 -0.49 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.17 -0.45 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.02 -0.64 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.02 -0.63 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 1 0
29JUN26 15.00 P 0.31 0.31 0.31 0.30 -0.08 30 1 1 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.40 -0.10 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.52 -0.12 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.66 -0.12 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.01 -0.17 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.23 -0.18 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.46 -0.23 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.71 -0.25 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.00 -0.28 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.29 -0.31 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.95 -0.35 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.62 -0.50 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.44 -0.47 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.27 -0.55 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.17 -0.55 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.17 -0.47 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.02 -0.64 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.07 -0.58 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.05 29 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.08 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.10 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.15 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 -0.18 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 -0.11 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 -0.18 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 -0.20 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 -0.23 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 -0.22 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 -0.22 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.58 -0.30 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.27 -0.33 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.99 -0.37 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.76 -0.44 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.60 -0.38 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.46 -0.47 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.34 -0.42 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.11 -0.58 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.08 -0.57 32 0 0 0
TOTAL PUT 159 6,268 +27
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$ 7.29
27NOV25 4.50 C 0.00 0.00 0.00 2.80 +0.27 72 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.70 +0.27 67 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.60 +0.20 62 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.50 +0.27 56 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.44 +0.27 107 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.37 +0.28 117 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.06 +0.28 69 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.81 +0.28 60 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.55 +0.24 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.32 +0.28 50 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.09 +0.26 50 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.85 +0.25 43 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 +0.20 30 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.41 +0.16 33 0 442 0
27NOV25 7.25 C 0.00 0.00 0.00 0.26 +0.11 33 0 77 0
27NOV25 7.50 C 0.00 0.00 0.00 0.17 +0.09 36 0 77 0
27NOV25 7.75 C 0.09 0.09 0.09 0.09 +0.05 35 15 160 +13
27NOV25 8.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.03 +0.02 38 0 16 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV25 9.75 C 0.01 0.01 0.01 0.01 0.00 59 20 20 +20
30DEC25 2.70 C 0.00 0.00 0.00 4.61 +0.24 110 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.51 +0.23 105 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.41 +0.23 100 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.31 +0.23 95 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.21 +0.27 91 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.11 +0.24 86 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.06 +0.29 128 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.96 +0.29 123 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.85 +0.30 114 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.72 +0.25 88 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.67 +0.30 115 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.55 +0.28 102 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.42 +0.28 77 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.32 +0.28 73 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.28 +0.34 103 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.17 +0.29 96 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.08 +0.36 95 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.92 +0.30 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.84 +0.26 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.78 +0.35 85 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.62 +0.22 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.52 +0.28 49 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.48 +0.29 75 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.37 +0.28 69 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.13 +0.27 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.85 +0.25 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 +0.28 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 +0.20 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.09 +0.18 26 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 +0.22 33 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.71 +0.18 32 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.56 +0.16 34 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.43 +0.13 35 0 33 0
30DEC25 7.50 C 0.29 0.30 0.29 0.32 +0.11 35 74 674 +74
30DEC25 7.75 C 0.00 0.00 0.00 0.23 +0.09 35 0 370 0
30DEC25 8.00 C 0.16 0.16 0.16 0.16 +0.06 35 2 164 +2
30DEC25 8.25 C 0.12 0.12 0.12 0.11 +0.05 35 7 7 +7
30DEC25 8.50 C 0.00 0.00 0.00 0.08 +0.04 36 0 57 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 +0.02 35 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.67 +0.27 59 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.55 +0.27 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.48 +0.29 57 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 +0.28 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 +0.27 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 +0.24 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 +0.25 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 +0.24 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.18 +0.22 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.01 +0.26 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.82 +0.22 34 0 0 0
29JAN26 7.00 C 0.59 0.59 0.59 0.64 +0.17 32 1 1 0
29JAN26 7.25 C 0.46 0.46 0.46 0.51 +0.14 33 15 225 +15
29JAN26 7.50 C 0.37 0.37 0.37 0.40 +0.13 33 15 225 +15
29JAN26 7.75 C 0.00 0.00 0.00 0.31 +0.11 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.23 +0.09 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.17 +0.07 33 0 0 0
29JAN26 8.50 C 0.14 0.14 0.14 0.12 +0.05 32 5 5 +5
29JAN26 8.75 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.49 +0.30 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.41 +0.32 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.13 +0.25 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.89 +0.26 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.69 +0.30 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.43 +0.22 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.24 +0.23 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.05 +0.22 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 +0.18 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.69 +0.16 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.56 +0.14 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.46 +0.14 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.36 +0.11 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 +0.07 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.12 +0.05 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.53 +0.25 54 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.33 +0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.25 +0.29 69 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.13 +0.26 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.06 +0.28 68 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.96 +0.26 65 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.85 +0.22 56 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.73 +0.24 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.67 +0.30 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.55 +0.25 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.44 +0.24 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.35 +0.26 41 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 3.28 +0.24 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.17 +0.27 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.08 +0.27 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 +0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.85 +0.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.79 +0.29 46 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 +0.21 37 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.20 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 +0.28 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 +0.29 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 +0.25 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 +0.22 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 +0.24 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 +0.21 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.18 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 +0.17 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.18 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 +0.15 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 +0.16 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.50 +0.11 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 +0.11 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 +0.09 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.03 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.18 +0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.09 +0.26 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.99 +0.26 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.90 +0.26 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.80 +0.25 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.71 +0.25 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.26 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.26 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.25 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 +0.24 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 +0.21 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.23 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 +0.20 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.36 +0.18 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 +0.22 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 +0.15 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 +0.18 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 +0.15 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 +0.11 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 +0.12 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 +0.09 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.09 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.08 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 +0.07 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.81 +0.24 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.72 +0.25 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.25 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.24 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.23 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.22 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.20 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.20 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 +0.19 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.21 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.14 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.13 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.15 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 +0.12 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 +0.13 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 +0.12 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.11 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.11 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.09 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.08 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.06 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
TOTAL CALL 154 3,996 +151
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 72 0
27NOV25 6.75 P 0.05 0.07 0.05 0.05 -0.06 33 24 218 0
27NOV25 7.00 P 0.00 0.00 0.00 0.11 -0.10 33 0 328 0
27NOV25 7.25 P 0.00 0.00 0.00 0.22 -0.13 35 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.37 -0.19 36 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.54 -0.24 35 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.74 -0.25 34 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.99 -0.24 41 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.25 -0.24 51 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.46 -0.27 0 0 0 0
27NOV25 9.00 P 1.79 1.79 1.79 1.71 -0.28 0 4 12 +4
27NOV25 9.25 P 0.00 0.00 0.00 1.96 -0.27 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.21 -0.27 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.47 -0.26 67 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 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 49 0 0 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 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 -0.03 34 0 157 0
30DEC25 6.50 P 0.00 0.00 0.00 0.09 -0.05 34 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 -0.07 34 0 205 0
30DEC25 7.00 P 0.00 0.00 0.00 0.23 -0.11 33 0 199 0
30DEC25 7.25 P 0.39 0.39 0.39 0.35 -0.14 34 10 40 +10
30DEC25 7.50 P 0.54 0.54 0.54 0.50 -0.16 35 15 26 +15
30DEC25 7.75 P 0.00 0.00 0.00 0.67 -0.16 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.86 -0.19 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 -0.18 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 -0.24 34 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.46 -0.31 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 -0.24 46 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.99 -0.24 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 -0.27 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.47 -0.26 46 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 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.08 -0.04 32 0 4 0
29JAN26 6.50 P 0.14 0.14 0.13 0.13 -0.05 32 5 5 +4
29JAN26 6.75 P 0.00 0.00 0.00 0.20 -0.07 32 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.29 -0.10 32 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.41 -0.12 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 -0.15 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.72 -0.18 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.91 -0.19 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 -0.21 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 -0.23 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.22 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.77 -0.24 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.00 -0.26 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.27 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.47 -0.26 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 -0.06 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.33 -0.09 31 0 0 0
26FEB26 7.25 P 0.47 0.47 0.47 0.45 -0.12 31 40 40 +40
26FEB26 7.50 P 0.00 0.00 0.00 0.59 -0.15 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 -0.18 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.92 -0.20 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.13 -0.19 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 -0.22 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 -0.23 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.77 -0.24 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.24 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.27 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 -0.25 37 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 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 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 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.06 30 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.08 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.37 -0.11 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 -0.12 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.65 -0.13 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.16 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 -0.19 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.19 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 -0.20 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 -0.21 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 -0.25 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 -0.25 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.28 -0.22 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.26 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.02 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.04 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.07 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.40 -0.08 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.13 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 -0.14 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.92 -0.16 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 -0.18 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.17 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.20 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.20 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.20 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.21 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.21 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.18 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.06 30 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.07 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.08 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.11 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 -0.13 30 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.13 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.15 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.16 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.18 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.19 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 -0.18 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.23 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.21 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.20 32 0 0 0
TOTAL PUT 98 2,680 +73
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$ 217.60
27NOV25 135.00 C 0.00 0.00 0.00 83.22 +0.53 99 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 80.38 -0.36 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 77.89 -0.35 57 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 75.39 +0.18 0 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 72.90 +0.19 53 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 70.40 +0.18 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 67.91 +0.19 48 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 65.42 +0.19 49 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 63.32 -0.66 76 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 60.43 -0.63 45 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 57.95 +0.18 47 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 57.13 +1.84 91 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 54.58 +1.77 86 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 50.52 -1.18 47 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 49.02 +1.13 71 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 46.98 +1.53 74 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 43.80 -0.52 61 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 40.77 -1.08 47 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 37.80 -0.46 0 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 35.62 -1.38 36 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 33.12 -0.50 34 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 32.40 +1.97 57 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 28.37 -1.68 35 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 27.90 +0.87 54 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 24.25 +0.04 40 0 0 0
27NOV25 197.50 C 21.50 23.60 18.00 23.60 -0.05 51 16 7 +1
27NOV25 200.00 C 14.72 14.72 14.72 21.68 0.00 51 1 5 +1
27NOV25 205.00 C 13.04 15.00 13.04 16.98 -0.49 44 20 12 +10
27NOV25 210.00 C 14.29 14.29 9.78 14.23 -0.06 47 27 10 +5
27NOV25 215.00 C 9.00 11.17 7.50 11.36 -0.02 47 1,171 1,037 +870
27NOV25 220.00 C 8.10 9.10 5.75 9.00 +0.22 47 768 2,010 +605
27NOV25 225.00 C 6.62 6.78 4.50 6.90 -0.05 47 82 1,571 +6
27NOV25 230.00 C 5.40 5.40 3.20 5.40 -0.04 48 216 740 +143
27NOV25 235.00 C 3.00 4.16 2.50 4.03 -0.12 47 97 209 +7
27NOV25 240.00 C 2.93 3.15 1.85 2.96 -0.10 47 187 237 -23
27NOV25 245.00 C 2.06 2.27 1.78 2.13 -0.10 47 48 156 +26
27NOV25 250.00 C 1.30 1.45 1.25 1.51 -0.08 47 193 1,482 +136
27NOV25 255.00 C 1.10 1.35 0.96 1.05 -0.07 47 118 942 +40
27NOV25 260.00 C 1.00 1.11 0.70 0.72 -0.06 47 44 1,362 -3
27NOV25 265.00 C 0.54 0.55 0.54 0.49 -0.04 47 4 270 -2
27NOV25 270.00 C 0.00 0.00 0.00 0.33 -0.03 47 130 762 +130
27NOV25 275.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 1,150 0
27NOV25 280.00 C 0.26 0.42 0.26 0.14 -0.02 47 6 297 0
27NOV25 285.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 229 0
27NOV25 290.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,605 0
27NOV25 295.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 105 0
27NOV25 300.00 C 0.16 0.20 0.16 0.03 0.00 48 69 759 +27
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 323 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,601 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 49.56 -1.51 44 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 48.88 +2.16 56 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 44.03 -2.49 34 0 0 0
30DEC25 177.50 C 0.00 0.00 0.00 41.80 -1.16 35 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 40.08 +0.06 40 0 25 0
30DEC25 182.50 C 0.00 0.00 0.00 40.07 +0.06 52 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 36.24 -1.70 42 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 33.86 -2.00 41 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 32.49 -1.47 44 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 30.68 -0.54 44 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 28.46 -1.76 42 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 28.06 -0.39 48 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 25.15 -1.58 43 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 22.09 -1.25 44 0 30 0
30DEC25 210.00 C 16.00 16.62 16.00 19.77 +0.07 45 2 2 0
30DEC25 215.00 C 14.14 14.93 14.14 17.23 -0.03 46 28 28 +10
30DEC25 220.00 C 13.03 14.54 11.50 14.91 +0.11 46 529 1,020 +501
30DEC25 225.00 C 12.30 12.30 12.30 12.82 -0.04 46 1 139 0
30DEC25 230.00 C 9.17 11.00 8.80 11.00 +0.07 46 76 1,303 -5
30DEC25 235.00 C 8.20 8.42 7.00 9.48 +0.23 47 88 670 -8
30DEC25 240.00 C 6.00 7.10 6.00 7.99 -0.01 47 23 88 +10
30DEC25 245.00 C 6.35 6.35 6.35 6.69 -0.12 46 14 154 0
30DEC25 250.00 C 5.00 5.30 4.20 5.58 -0.11 46 126 646 +21
30DEC25 255.00 C 4.46 4.46 4.46 4.63 -0.11 46 7 88 -7
30DEC25 260.00 C 3.32 3.95 3.32 3.83 -0.09 46 85 145 -4
30DEC25 265.00 C 3.28 3.28 3.28 3.15 -0.08 46 1 2,771 0
30DEC25 270.00 C 2.66 2.80 2.66 2.57 -0.09 46 2 90 0
30DEC25 275.00 C 2.17 2.73 2.10 2.10 -0.07 46 19 604 -7
30DEC25 280.00 C 1.90 1.98 1.81 1.70 -0.07 46 24 264 +15
30DEC25 285.00 C 0.00 0.00 0.00 1.38 -0.05 46 0 84 0
30DEC25 290.00 C 1.49 1.64 1.49 1.11 -0.05 46 56 178 -39
30DEC25 295.00 C 0.00 0.00 0.00 0.89 -0.04 46 0 22 0
30DEC25 300.00 C 1.23 1.23 1.23 0.71 -0.04 46 7 1,530 +7
30DEC25 310.00 C 0.00 0.00 0.00 0.45 -0.03 46 0 595 0
30DEC25 320.00 C 0.65 0.65 0.65 0.28 -0.02 46 5 182 +5
30DEC25 330.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.07 0.00 46 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.03 0.00 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 47 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 54 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 57 0 7 0
29JAN26 180.00 C 38.00 38.00 38.00 42.83 -0.99 43 5 5 +5
29JAN26 182.50 C 0.00 0.00 0.00 42.82 -0.03 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 40.09 +1.53 47 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 38.24 +0.85 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 37.11 -0.16 49 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 35.02 -0.26 48 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 33.56 +1.71 48 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 31.49 +1.13 47 0 0 0
29JAN26 200.00 C 28.20 28.20 28.20 30.58 +0.45 49 2 2 +2
29JAN26 205.00 C 0.00 0.00 0.00 26.01 +0.11 44 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 23.85 +0.22 46 0 0 0
29JAN26 215.00 C 19.17 19.27 19.17 21.39 +0.09 46 20 58 +17
29JAN26 220.00 C 15.80 15.80 15.80 19.15 +0.16 46 2 753 +2
29JAN26 225.00 C 0.00 0.00 0.00 17.11 +0.21 46 0 78 0
29JAN26 230.00 C 13.50 13.50 13.35 15.27 +0.24 47 187 650 +182
29JAN26 235.00 C 0.00 0.00 0.00 13.63 +0.27 47 0 411 0
29JAN26 240.00 C 9.85 10.70 9.76 12.12 +0.26 47 5 654 +2
29JAN26 245.00 C 9.34 9.34 9.34 10.65 +0.12 47 1 25 +1
29JAN26 250.00 C 0.00 0.00 0.00 9.33 +0.06 47 0 95 0
29JAN26 255.00 C 0.00 0.00 0.00 8.15 +0.05 47 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 7.10 +0.04 47 0 465 0
29JAN26 265.00 C 0.00 0.00 0.00 6.18 +0.04 47 0 307 0
29JAN26 270.00 C 0.00 0.00 0.00 5.36 +0.04 47 0 714 0
29JAN26 275.00 C 0.00 0.00 0.00 4.64 +0.03 47 0 353 0
29JAN26 280.00 C 5.10 5.10 5.10 4.01 +0.03 47 30 103 +30
29JAN26 285.00 C 0.00 0.00 0.00 3.45 +0.02 47 0 233 0
29JAN26 290.00 C 0.00 0.00 0.00 2.97 +0.02 47 0 267 0
29JAN26 295.00 C 0.00 0.00 0.00 2.55 +0.02 47 0 34 0
29JAN26 300.00 C 0.00 0.00 0.00 2.19 +0.02 47 0 190 0
29JAN26 310.00 C 0.00 0.00 0.00 1.60 +0.01 47 0 42 0
29JAN26 320.00 C 0.00 0.00 0.00 1.17 +0.01 47 0 16 0
29JAN26 330.00 C 1.34 1.80 1.34 0.84 0.00 47 2 26 0
29JAN26 340.00 C 0.00 0.00 0.00 0.61 +0.03 47 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 0.22 +0.01 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.16 +0.01 47 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 47 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.04 0.00 47 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 47 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 47 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 42.47 -0.72 47 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.03 -1.38 45 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 37.96 -0.04 44 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 37.02 -0.97 45 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 35.46 -0.89 46 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 33.82 -0.94 45 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 32.34 -0.88 45 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 29.61 -0.58 46 0 0 0
26FEB26 210.00 C 22.50 22.50 22.50 26.99 +0.44 46 7 7 +7
26FEB26 215.00 C 0.00 0.00 0.00 24.39 +0.20 46 0 10 0
26FEB26 220.00 C 20.50 22.29 20.00 22.21 +0.28 46 31 45 +31
26FEB26 225.00 C 0.00 0.00 0.00 20.18 +0.31 46 0 0 0
26FEB26 230.00 C 14.97 14.97 14.97 18.33 +0.35 46 15 17 +15
26FEB26 235.00 C 13.52 16.80 13.52 16.64 +0.38 47 90 90 +90
26FEB26 240.00 C 13.79 15.28 13.79 14.93 +0.23 46 90 91 +90
26FEB26 245.00 C 12.49 12.54 12.49 13.38 +0.11 46 30 30 +30
26FEB26 250.00 C 11.36 11.36 11.36 11.96 +0.08 46 15 15 +15
26FEB26 255.00 C 9.50 9.50 9.50 10.68 +0.08 46 2 2 +2
26FEB26 260.00 C 9.00 9.00 9.00 9.52 +0.08 46 10 15 0
26FEB26 265.00 C 0.00 0.00 0.00 8.47 +0.07 46 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 7.52 +0.06 46 0 2 0
26FEB26 275.00 C 0.00 0.00 0.00 6.67 +0.06 46 0 0 0
26FEB26 280.00 C 6.80 6.80 6.80 5.91 +0.05 46 1 1 +1
26FEB26 285.00 C 0.00 0.00 0.00 5.23 +0.05 46 0 0 0
26FEB26 290.00 C 4.58 4.79 4.58 4.62 +0.04 46 17 17 +17
26FEB26 295.00 C 0.00 0.00 0.00 4.08 +0.04 46 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 3.59 +0.03 46 0 500 0
26FEB26 310.00 C 0.00 0.00 0.00 2.70 +0.03 46 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.09 +0.03 46 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.60 +0.02 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.10 0.00 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 46 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 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 47.90 -0.46 45 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 45.15 -2.46 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 44.41 -1.77 45 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 44.40 +1.58 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.35 +0.79 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 39.15 -2.09 44 0 0 0
30MAR26 195.00 C 34.00 34.00 34.00 38.03 -1.64 45 3 3 +3
30MAR26 197.50 C 0.00 0.00 0.00 38.02 +0.55 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 35.45 -0.97 46 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 33.69 +1.03 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 29.42 -1.77 44 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 28.42 -0.27 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 24.90 -0.26 45 0 0 0
30MAR26 225.00 C 20.70 24.69 20.00 23.97 -0.09 47 7 1,097 +7
30MAR26 230.00 C 19.35 21.26 19.35 21.93 -0.22 47 2 1,319 0
30MAR26 235.00 C 19.21 19.21 19.21 20.04 -0.22 47 6 1,074 0
30MAR26 240.00 C 17.68 18.61 17.37 18.29 -0.22 47 42 131 +31
30MAR26 245.00 C 15.93 17.22 15.93 16.67 +0.41 47 260 262 +215
30MAR26 250.00 C 0.00 0.00 0.00 15.17 -0.22 47 0 2,050 0
30MAR26 255.00 C 13.75 13.75 13.75 13.80 -0.21 46 15 349 -15
30MAR26 260.00 C 0.00 0.00 0.00 12.53 -0.22 46 0 37 0
30MAR26 265.00 C 0.00 0.00 0.00 11.37 -0.21 46 0 30 0
30MAR26 270.00 C 0.00 0.00 0.00 10.30 -0.21 46 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 9.33 -0.20 46 0 0 0
30MAR26 280.00 C 9.55 10.70 9.55 8.44 -0.20 46 2,500 2,509 +2,492
30MAR26 285.00 C 0.00 0.00 0.00 7.63 -0.19 46 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 6.89 -0.19 46 0 9 0
30MAR26 295.00 C 0.00 0.00 0.00 6.22 -0.18 46 0 12 0
30MAR26 300.00 C 6.50 8.22 6.50 5.61 -0.17 46 37 317 0
30MAR26 310.00 C 0.00 0.00 0.00 4.56 -0.15 46 0 50 0
30MAR26 320.00 C 0.00 0.00 0.00 3.69 -0.14 46 0 13 0
30MAR26 330.00 C 0.00 0.00 0.00 2.98 -0.12 46 0 129 0
30MAR26 340.00 C 0.00 0.00 0.00 2.41 -0.10 46 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 1.88 -0.09 46 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.51 -0.08 46 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.50 -0.04 46 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 54.28 +1.55 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 52.69 +1.01 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 50.96 +1.81 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 48.13 +0.15 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 47.56 -0.22 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 47.55 +1.22 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 45.95 +0.69 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 44.11 +1.32 48 0 0 0
29JUN26 200.00 C 40.50 40.50 39.10 42.85 +0.07 48 206 117 +116
29JUN26 205.00 C 0.00 0.00 0.00 40.23 +0.62 48 0 0 0
29JUN26 210.00 C 32.00 37.48 32.00 37.48 +0.67 47 35 35 +35
29JUN26 215.00 C 33.00 33.00 33.00 35.56 +0.30 48 1 1 +1
29JUN26 220.00 C 0.00 0.00 0.00 32.30 -0.68 46 0 0 0
29JUN26 225.00 C 31.12 31.12 29.65 31.35 +0.23 48 23 15 +15
29JUN26 230.00 C 0.00 0.00 0.00 29.38 -0.12 48 0 35 0
29JUN26 235.00 C 0.00 0.00 0.00 27.54 -0.06 48 0 69 0
29JUN26 240.00 C 0.00 0.00 0.00 25.82 -0.14 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 24.11 -0.13 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 22.42 -0.14 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 21.06 -0.14 48 0 0 0
29JUN26 260.00 C 18.99 20.91 18.99 19.70 -0.14 48 75 511 0
29JUN26 265.00 C 17.96 17.96 17.96 18.34 -0.14 47 15 15 +15
29JUN26 270.00 C 18.84 18.84 18.84 17.03 -0.14 47 15 15 +15
29JUN26 275.00 C 17.82 17.82 17.80 15.99 -0.14 47 30 30 +30
29JUN26 280.00 C 0.00 0.00 0.00 14.94 -0.14 47 0 0 0
29JUN26 285.00 C 15.70 15.70 15.70 13.90 -0.14 47 15 15 +15
29JUN26 290.00 C 0.00 0.00 0.00 12.87 -0.15 47 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 12.06 -0.13 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.28 -0.14 47 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 9.74 -0.14 47 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 8.48 -0.12 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.15 -0.12 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.32 +0.09 47 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 5.38 -0.10 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.63 -0.10 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.00 -0.08 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.50 -0.08 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.99 -0.09 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.60 -0.06 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.27 -0.07 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.94 -0.07 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.68 -0.05 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.48 -0.05 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.27 -0.05 47 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 59.72 -0.72 49 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 57.98 -0.81 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.84 +0.71 49 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 55.56 -0.56 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 55.55 +0.66 51 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 51.25 -2.10 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.24 -0.62 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 50.73 +1.68 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.29 +0.25 49 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 47.31 +1.82 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.70 -0.08 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 43.03 +0.23 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 41.28 +1.04 50 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 39.30 +0.92 50 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 36.34 -0.19 49 0 606 0
29SEP26 235.00 C 0.00 0.00 0.00 34.35 -0.51 49 0 0 0
29SEP26 240.00 C 30.29 31.20 29.70 33.71 +0.78 50 76 151 0
29SEP26 245.00 C 0.00 0.00 0.00 31.86 +0.22 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 30.41 +0.38 50 0 116 0
29SEP26 255.00 C 0.00 0.00 0.00 28.90 +0.48 50 0 23 0
29SEP26 260.00 C 25.00 25.81 25.00 27.40 +0.43 50 34 406 +2
29SEP26 265.00 C 0.00 0.00 0.00 26.14 +0.44 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.88 +0.45 49 0 23 0
29SEP26 275.00 C 0.00 0.00 0.00 23.61 +0.45 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.35 +0.46 49 0 8 0
29SEP26 285.00 C 0.00 0.00 0.00 21.17 +0.40 49 0 20 0
29SEP26 290.00 C 19.20 19.20 19.20 20.20 +0.40 49 4 42 0
29SEP26 295.00 C 0.00 0.00 0.00 19.23 +0.41 49 0 45 0
29SEP26 300.00 C 0.00 0.00 0.00 18.27 +0.42 49 0 112 0
29SEP26 310.00 C 14.94 17.00 14.94 16.33 +0.41 49 2 131 +1
29SEP26 320.00 C 0.00 0.00 0.00 14.84 +0.36 49 0 16 0
29SEP26 330.00 C 14.00 15.00 14.00 13.41 +0.37 49 32 67 +17
29SEP26 340.00 C 0.00 0.00 0.00 11.97 +0.36 49 0 3 0
29SEP26 350.00 C 0.00 0.00 0.00 10.88 +0.30 49 0 6 0
29SEP26 360.00 C 0.00 0.00 0.00 9.57 +0.30 49 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 8.83 +0.32 49 0 3 0
29SEP26 380.00 C 0.00 0.00 0.00 7.97 +0.25 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.04 +0.25 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.35 +0.25 49 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.66 +0.22 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.17 +0.20 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.70 +0.20 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.24 +0.20 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.89 +0.28 49 0 16 0
TOTAL CALL 8,287 50,291 +6,012
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 147.50 P 0.36 0.36 0.36 0.01 0.00 55 100 100 +100
27NOV25 150.00 P 0.19 0.19 0.19 0.01 0.00 52 30 30 +30
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 155.00 P 0.30 0.31 0.27 0.01 0.00 48 115 85 +85
27NOV25 157.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV25 160.00 P 0.41 0.44 0.40 0.02 -0.01 47 62 61 +31
27NOV25 162.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
27NOV25 170.00 P 0.78 0.78 0.64 0.11 -0.02 47 5 5 +3
27NOV25 172.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 16 0
27NOV25 175.00 P 1.00 1.20 0.88 0.23 -0.03 47 24 38 +9
27NOV25 177.50 P 0.00 0.00 0.00 0.31 -0.05 47 0 1 0
27NOV25 180.00 P 1.60 1.69 1.02 0.43 -0.05 47 155 633 +98
27NOV25 182.50 P 1.98 1.98 1.98 0.58 -0.07 47 3 112 +3
27NOV25 185.00 P 0.00 0.00 0.00 0.77 -0.07 47 0 178 0
27NOV25 187.50 P 0.00 0.00 0.00 1.01 -0.10 47 0 90 0
27NOV25 190.00 P 2.80 3.05 1.95 1.28 -0.13 47 69 255 +4
27NOV25 192.50 P 0.00 0.00 0.00 1.66 -0.12 47 0 78 0
27NOV25 195.00 P 3.64 4.24 2.74 2.07 -0.15 47 116 243 +16
27NOV25 197.50 P 4.50 4.51 3.03 2.57 -0.15 47 108 152 +14
27NOV25 200.00 P 3.99 5.63 3.52 3.15 -0.19 47 317 785 +41
27NOV25 205.00 P 5.33 7.50 4.80 4.58 -0.22 48 92 371 -18
27NOV25 210.00 P 7.50 9.50 6.30 6.30 -0.35 47 884 1,294 +580
27NOV25 215.00 P 9.62 12.50 8.43 8.43 -0.48 47 854 1,325 +251
27NOV25 220.00 P 11.50 15.50 10.90 10.90 -0.44 47 779 2,247 +253
27NOV25 225.00 P 16.75 19.00 15.00 14.14 -0.50 48 104 735 -98
27NOV25 230.00 P 20.55 22.88 18.20 17.46 -0.43 48 103 637 -99
27NOV25 235.00 P 25.00 25.00 23.00 21.26 -0.60 49 7 569 -3
27NOV25 240.00 P 31.00 31.00 26.00 25.63 -0.30 52 5 498 -3
27NOV25 245.00 P 0.00 0.00 0.00 29.97 -0.27 53 0 627 0
27NOV25 250.00 P 39.00 41.00 39.00 32.70 -2.07 37 164 1,092 -11
27NOV25 255.00 P 42.80 43.00 41.10 38.08 -1.32 47 150 595 -150
27NOV25 260.00 P 50.00 50.00 50.00 44.08 -0.24 62 1 255 0
27NOV25 265.00 P 0.00 0.00 0.00 48.02 -1.25 54 0 36 0
27NOV25 270.00 P 53.31 53.31 53.31 54.06 -0.22 70 1 521 0
27NOV25 275.00 P 0.00 0.00 0.00 57.42 -1.94 47 0 286 0
27NOV25 280.00 P 0.00 0.00 0.00 64.19 +1.59 80 0 57 0
27NOV25 285.00 P 0.00 0.00 0.00 67.72 -0.44 63 0 199 0
27NOV25 290.00 P 0.00 0.00 0.00 72.40 -2.38 0 0 59 0
27NOV25 295.00 P 0.00 0.00 0.00 77.40 -0.75 0 0 17 0
27NOV25 300.00 P 0.00 0.00 0.00 82.71 -0.44 73 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 92.40 -0.20 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 104.53 +1.93 113 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 112.40 -1.82 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 124.53 +0.70 126 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 134.53 +1.93 132 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 144.52 +1.92 137 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 154.52 +0.25 143 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 164.52 +1.92 148 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 174.51 +1.91 154 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 184.51 +1.91 159 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 192.40 -1.36 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 204.51 +1.91 168 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 214.50 +1.90 172 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 225.64 +3.04 191 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 234.48 +1.88 180 0 0 0
30DEC25 170.00 P 2.66 2.66 2.15 1.23 -0.09 46 56 65 +54
30DEC25 172.50 P 2.79 2.79 2.79 1.51 -0.08 46 3 3 +3
30DEC25 175.00 P 3.10 3.10 3.10 1.79 -0.08 46 1 1 +1
30DEC25 177.50 P 0.00 0.00 0.00 2.14 -0.11 46 0 0 0
30DEC25 180.00 P 4.00 4.03 3.30 2.52 -0.11 46 20 152 +1
30DEC25 182.50 P 3.82 3.82 3.82 2.93 -0.14 46 15 201 -15
30DEC25 185.00 P 5.05 5.05 4.00 3.44 -0.14 46 56 1,090 +5
30DEC25 187.50 P 0.00 0.00 0.00 3.96 -0.14 46 0 18 0
30DEC25 190.00 P 6.20 6.20 4.80 4.55 -0.18 46 87 92 +48
30DEC25 192.50 P 5.60 5.60 5.47 5.22 -0.18 46 46 32 -6
30DEC25 195.00 P 6.40 8.02 6.13 5.90 -0.18 47 174 1,286 +157
30DEC25 197.50 P 7.60 7.60 7.35 6.71 -0.21 47 301 1,022 +300
30DEC25 200.00 P 9.70 10.00 7.35 7.55 -0.22 47 2,436 2,945 +182
30DEC25 205.00 P 10.52 11.30 9.15 9.15 -0.39 46 18 1,257 +4
30DEC25 210.00 P 13.50 14.70 11.00 11.00 -0.46 45 6 2,784 +3
30DEC25 215.00 P 15.40 17.07 13.50 13.50 -0.34 45 61 1,433 +21
30DEC25 220.00 P 19.50 20.27 16.14 16.19 -0.47 46 42 966 -34
30DEC25 225.00 P 20.29 20.29 20.29 19.14 -0.42 46 2 444 -2
30DEC25 230.00 P 0.00 0.00 0.00 22.23 -0.58 46 4 741 +4
30DEC25 235.00 P 30.00 30.00 30.00 25.75 -0.46 46 31 1,367 0
30DEC25 240.00 P 0.00 0.00 0.00 29.12 -0.91 46 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 33.86 +0.26 49 0 16 0
30DEC25 250.00 P 0.00 0.00 0.00 35.67 -2.50 41 0 696 0
30DEC25 255.00 P 0.00 0.00 0.00 40.16 +0.21 43 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 46.28 +0.81 51 0 187 0
30DEC25 265.00 P 51.50 51.50 51.50 50.75 -0.51 52 2 2,763 0
30DEC25 270.00 P 0.00 0.00 0.00 55.57 -0.26 54 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 58.67 -1.90 47 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 64.19 -1.15 53 0 164 0
30DEC25 285.00 P 0.00 0.00 0.00 69.39 +1.23 56 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 73.10 -1.68 50 0 19 0
30DEC25 295.00 P 0.00 0.00 0.00 78.90 -0.42 58 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 82.71 -0.45 50 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 92.40 -1.80 0 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 104.53 +1.39 74 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 114.53 +0.31 78 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 124.53 +0.70 82 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 134.53 +1.69 86 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 144.52 +1.80 90 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.52 +0.25 93 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 164.52 +1.11 97 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 174.51 +1.75 100 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 184.51 +1.37 103 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 194.51 +0.75 106 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 204.51 +1.35 110 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 214.50 +1.63 112 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 225.64 +3.04 124 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 234.50 +1.90 118 0 0 0
29JAN26 180.00 P 6.00 6.30 4.80 4.76 -0.03 47 277 505 +263
29JAN26 182.50 P 0.00 0.00 0.00 5.20 -0.18 46 0 260 0
29JAN26 185.00 P 6.68 7.50 6.68 5.98 -0.08 47 3 11 +3
29JAN26 187.50 P 0.00 0.00 0.00 6.57 -0.18 47 0 1 0
29JAN26 190.00 P 8.40 8.50 8.00 7.23 -0.21 47 37 68 +13
29JAN26 192.50 P 9.00 9.00 9.00 7.86 -0.35 46 30 75 +21
29JAN26 195.00 P 0.00 0.00 0.00 8.61 -0.35 46 0 172 0
29JAN26 197.50 P 0.00 0.00 0.00 9.43 -0.28 46 0 852 0
29JAN26 200.00 P 11.11 12.10 10.45 10.30 -0.35 46 1,513 2,010 +3
29JAN26 205.00 P 14.50 15.00 14.50 12.28 -0.31 45 3 714 +3
29JAN26 210.00 P 17.65 17.65 15.71 14.57 -0.21 46 6 2,062 0
29JAN26 215.00 P 19.05 19.05 18.05 16.95 -0.27 45 6 215 0
29JAN26 220.00 P 21.00 21.00 21.00 20.13 -0.04 47 2 251 -1
29JAN26 225.00 P 0.00 0.00 0.00 22.84 -0.46 46 0 487 0
29JAN26 230.00 P 26.50 26.50 26.50 26.13 -0.11 47 1 403 -1
29JAN26 235.00 P 0.00 0.00 0.00 29.92 +0.11 48 0 190 0
29JAN26 240.00 P 38.00 38.00 38.00 32.84 +1.20 47 1 96 0
29JAN26 245.00 P 0.00 0.00 0.00 36.41 -0.13 47 0 48 0
29JAN26 250.00 P 45.00 45.00 45.00 40.28 -0.83 48 1 1,794 +1
29JAN26 255.00 P 0.00 0.00 0.00 44.00 -1.14 47 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 47.46 -1.58 46 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 53.03 +1.75 50 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 57.26 +0.11 50 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 61.35 -0.68 50 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 65.60 -0.41 50 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 69.39 -1.68 47 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 73.10 -3.17 42 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 79.49 -0.35 52 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 84.51 +0.91 54 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 95.09 +0.39 60 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 104.53 -0.05 61 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 114.53 -0.11 65 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 124.53 +0.70 68 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 134.53 +1.69 71 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 144.52 +1.80 75 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.52 +0.25 77 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 164.52 +1.11 80 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 174.51 +1.75 83 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 184.51 +1.37 86 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 194.51 +0.75 88 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 204.51 +1.35 91 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 214.50 +1.63 93 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 225.64 +3.04 102 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 234.50 +1.90 98 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 242.40 -0.20 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 252.40 -0.20 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 262.40 -0.20 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 272.40 -0.20 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 282.40 -0.20 0 0 0 0
26FEB26 185.00 P 8.80 8.80 8.80 7.62 -0.17 46 50 50 +50
26FEB26 187.50 P 0.00 0.00 0.00 8.22 -0.28 45 0 2 0
26FEB26 190.00 P 0.00 0.00 0.00 9.18 -0.09 46 0 35 0
26FEB26 192.50 P 0.00 0.00 0.00 9.70 -0.28 45 0 1 0
26FEB26 195.00 P 11.05 11.05 11.05 10.53 -0.28 45 2 3 +2
26FEB26 197.50 P 12.14 12.31 11.51 11.42 -0.27 45 145 148 +130
26FEB26 200.00 P 13.20 13.20 13.20 12.43 -0.04 45 1 17 0
26FEB26 205.00 P 16.00 16.80 15.06 14.53 -0.17 45 103 117 +102
26FEB26 210.00 P 16.80 16.80 16.80 16.80 -0.20 45 60 64 +60
26FEB26 215.00 P 0.00 0.00 0.00 19.41 -0.11 45 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 22.25 -0.10 45 0 130 0
26FEB26 225.00 P 0.00 0.00 0.00 25.20 -0.17 46 0 1 0
26FEB26 230.00 P 0.00 0.00 0.00 28.50 -0.18 46 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 31.09 -1.31 45 0 30 0
26FEB26 240.00 P 0.00 0.00 0.00 35.68 -0.08 48 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.33 -0.10 48 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 43.06 +0.54 48 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.97 -2.04 44 0 30 0
26FEB26 260.00 P 50.11 50.11 50.11 50.95 +0.84 49 1 1 +1
26FEB26 265.00 P 0.00 0.00 0.00 53.99 -0.02 47 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.43 -1.86 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.55 -0.20 51 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 66.79 +0.78 48 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 72.54 +0.71 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 75.57 -0.70 48 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 80.05 +0.21 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 84.51 +0.42 48 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.09 -0.76 54 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 104.54 -0.39 55 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 114.53 -0.11 58 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 124.53 +0.70 61 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 134.53 +1.27 63 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 144.52 +1.80 66 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.52 +0.25 69 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 164.52 +1.11 72 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 174.51 +1.75 74 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 184.51 +1.37 76 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 194.51 +0.75 79 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 204.51 +1.35 81 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 214.50 +1.63 83 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 225.64 +3.04 91 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 234.50 +1.90 87 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 242.40 -0.20 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 252.40 -0.20 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 262.40 -0.20 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 272.40 -0.20 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 282.40 -0.20 0 0 0 0
30MAR26 180.00 P 8.90 10.10 8.90 8.17 -0.48 46 201 1,660 +200
30MAR26 182.50 P 0.00 0.00 0.00 9.11 -0.26 46 0 14 0
30MAR26 185.00 P 10.90 10.90 10.85 9.80 -0.45 46 100 421 +100
30MAR26 187.50 P 11.75 11.75 11.75 10.85 +0.09 46 100 236 +100
30MAR26 190.00 P 12.70 12.70 12.26 11.70 -0.32 46 105 435 +56
30MAR26 192.50 P 0.00 0.00 0.00 12.61 -0.29 47 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.60 -0.24 47 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 14.67 -0.02 47 0 15 0
30MAR26 200.00 P 18.00 18.00 15.80 15.75 -0.08 47 166 4,802 +70
30MAR26 205.00 P 19.80 20.29 17.71 17.91 -0.29 47 33 594 +7
30MAR26 210.00 P 22.20 22.20 20.47 20.45 -0.15 47 17 269 +2
30MAR26 215.00 P 25.00 26.00 22.96 23.01 -0.26 47 80 373 +68
30MAR26 220.00 P 28.00 28.00 28.00 25.42 -0.38 46 2 3,083 +2
30MAR26 225.00 P 30.00 30.20 30.00 28.75 +0.68 47 22 1,388 -12
30MAR26 230.00 P 32.10 32.10 32.10 31.74 -0.36 47 10 1,425 +10
30MAR26 235.00 P 0.00 0.00 0.00 34.00 -1.47 46 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 38.26 -0.59 47 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 41.20 -0.56 47 0 16 0
30MAR26 250.00 P 47.50 47.50 47.50 44.14 -1.43 45 19 60 0
30MAR26 255.00 P 0.00 0.00 0.00 48.69 -0.82 47 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 53.21 -0.39 49 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 57.27 -0.39 49 0 18 0
30MAR26 270.00 P 0.00 0.00 0.00 60.36 -1.39 47 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 65.37 -0.20 50 0 9 0
30MAR26 280.00 P 0.00 0.00 0.00 68.91 -0.76 48 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 74.22 +0.85 51 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 77.02 -1.96 47 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 82.86 +0.21 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 86.47 +0.57 50 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 96.14 +0.29 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 105.23 -1.58 52 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 114.53 -1.31 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 124.53 -0.88 55 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.53 -0.29 58 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 144.52 +0.10 60 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.52 +0.10 62 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 164.52 +1.08 65 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.51 +1.75 67 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 184.51 +1.37 69 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.51 +0.75 71 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 204.51 +1.35 73 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 214.50 +1.63 75 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 225.64 +3.04 82 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 234.50 +1.86 79 0 0 0
29JUN26 180.00 P 14.50 15.29 13.63 13.75 -0.05 46 119 2,151 +9
29JUN26 182.50 P 14.66 14.66 14.66 14.44 -0.63 46 15 115 +15
29JUN26 185.00 P 0.00 0.00 0.00 15.34 -0.23 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 16.37 -0.64 46 0 0 0
29JUN26 190.00 P 17.60 17.60 17.60 17.40 -0.23 46 1 16 +1
29JUN26 192.50 P 19.50 19.55 18.05 18.55 -0.11 46 2,321 2,306 +2,291
29JUN26 195.00 P 21.12 21.12 21.12 19.46 -0.24 46 15 34 +15
29JUN26 197.50 P 0.00 0.00 0.00 20.50 -0.23 46 0 21 0
29JUN26 200.00 P 22.00 22.45 21.48 21.62 -0.26 46 416 4,397 +370
29JUN26 205.00 P 0.00 0.00 0.00 24.05 -0.26 46 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 26.49 -0.27 45 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.18 -0.08 46 0 97 0
29JUN26 220.00 P 0.00 0.00 0.00 31.79 -0.85 45 0 23 0
29JUN26 225.00 P 36.74 36.74 35.95 35.09 -0.16 46 65 80 +34
29JUN26 230.00 P 41.19 41.19 40.00 38.07 -0.39 46 16 121 0
29JUN26 235.00 P 0.00 0.00 0.00 40.50 -1.15 45 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 44.69 -0.27 46 0 24 0
29JUN26 245.00 P 0.00 0.00 0.00 46.96 -0.67 45 0 7 0
29JUN26 250.00 P 0.00 0.00 0.00 51.15 -0.08 46 0 36 0
29JUN26 255.00 P 0.00 0.00 0.00 54.65 +0.06 46 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 58.12 -0.85 46 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 62.82 +0.16 47 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 66.44 +0.17 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 71.72 +1.55 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 73.85 -0.57 46 0 12 0
29JUN26 285.00 P 81.77 81.77 81.69 79.82 -0.74 50 90 90 +90
29JUN26 290.00 P 82.68 82.68 82.68 82.75 +0.08 48 1 663 +1
29JUN26 295.00 P 0.00 0.00 0.00 87.93 -0.14 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.07 -0.22 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 100.37 -0.50 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 108.73 -0.86 50 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.69 -0.65 50 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 127.52 +0.15 52 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 136.73 +0.19 53 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 144.52 +0.10 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 154.52 +0.10 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 164.52 +1.08 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.51 +1.65 55 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 184.51 +0.47 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.51 +0.08 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 204.51 +1.35 60 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.50 +1.63 62 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 225.64 +3.04 67 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.50 +1.86 65 0 0 0
29SEP26 180.00 P 18.47 19.80 18.47 18.71 +0.24 48 102 1,150 +100
29SEP26 182.50 P 0.00 0.00 0.00 19.77 +0.25 48 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 20.83 +0.25 48 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 21.89 +0.25 48 0 100 0
29SEP26 190.00 P 0.00 0.00 0.00 22.95 +0.25 47 0 33 0
29SEP26 192.50 P 0.00 0.00 0.00 24.02 +0.25 47 0 13 0
29SEP26 195.00 P 0.00 0.00 0.00 25.10 +0.26 47 0 54 0
29SEP26 197.50 P 26.21 26.21 25.59 26.32 +0.26 47 113 114 +85
29SEP26 200.00 P 28.01 29.19 26.89 27.57 +0.26 47 148 174 +124
29SEP26 205.00 P 30.10 30.10 29.50 30.07 +0.26 47 115 1,395 +115
29SEP26 210.00 P 0.00 0.00 0.00 32.76 +0.35 47 0 57 0
29SEP26 215.00 P 0.00 0.00 0.00 35.16 -0.02 47 0 50 0
29SEP26 220.00 P 0.00 0.00 0.00 38.04 -0.08 47 0 29 0
29SEP26 225.00 P 0.00 0.00 0.00 40.92 -0.24 47 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 43.82 -0.43 47 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 47.16 -0.41 47 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 50.46 -0.40 47 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 53.86 -0.29 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.10 +1.80 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.72 -0.50 46 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 65.25 +1.27 49 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 68.83 +1.17 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.66 -0.45 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 75.34 -0.42 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 79.63 +0.49 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 81.85 -0.99 46 0 89 0
29SEP26 290.00 P 90.60 90.60 90.60 85.94 -1.34 46 1 5 +1
29SEP26 295.00 P 0.00 0.00 0.00 94.04 +2.54 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.32 +0.39 48 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 102.21 -3.01 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 114.02 +0.18 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 122.81 +1.46 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 131.58 +1.08 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 140.70 +1.63 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 149.86 +0.89 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 157.35 +1.50 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 166.66 +1.53 52 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 174.51 +0.02 49 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 185.61 +1.57 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 195.23 +0.80 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 204.51 +0.88 53 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 214.50 +1.62 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 225.64 +2.94 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.50 +1.86 58 0 0 0
TOTAL PUT 14,244 79,438 +6,366
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$ 20.44
27NOV25 12.00 C 0.00 0.00 0.00 8.62 +0.51 147 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.09 +0.48 131 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.53 +0.42 106 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.07 +0.46 109 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.59 +0.48 105 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.03 +0.42 83 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.52 +0.39 73 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.03 +0.41 69 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.53 +0.39 62 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.11 +0.48 69 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.50 +0.33 42 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.03 +0.35 43 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 2.63 +0.38 48 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.11 +0.31 39 0 401 0
27NOV25 19.00 C 0.00 0.00 0.00 1.67 +0.26 36 0 522 0
27NOV25 19.50 C 0.00 0.00 0.00 1.27 +0.19 35 0 428 0
27NOV25 20.00 C 0.94 0.94 0.94 0.96 +0.17 35 4 284 0
27NOV25 21.00 C 0.41 0.43 0.41 0.51 +0.11 37 110 2,521 0
27NOV25 22.00 C 0.20 0.23 0.17 0.26 +0.06 39 321 2,693 -29
27NOV25 23.00 C 0.09 0.09 0.09 0.13 +0.03 41 75 1,411 -75
27NOV25 24.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 500 0
27NOV25 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 466 0
27NOV25 26.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 11.98 +0.35 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.74 +0.36 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.57 +0.44 118 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.34 +0.46 119 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.98 +0.36 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.74 +0.34 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.53 +0.40 91 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.96 +0.35 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.50 +0.36 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.13 +0.49 94 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.62 +0.51 86 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.09 +0.44 76 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 7.67 +0.48 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.07 +0.41 61 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 6.70 +0.45 73 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.03 +0.32 41 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.55 +0.39 42 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.03 +0.40 32 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.59 +0.32 40 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.23 +0.43 48 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.62 +0.24 35 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.21 +0.40 37 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.88 +0.35 41 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.39 +0.36 36 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.10 +0.39 38 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.67 +0.19 35 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.38 +0.17 35 0 455 0
30DEC25 21.00 C 0.81 0.81 0.81 0.91 +0.12 35 47 1,604 0
30DEC25 22.00 C 0.52 0.52 0.52 0.57 +0.06 35 15 3,376 +15
30DEC25 23.00 C 0.32 0.32 0.32 0.35 +0.02 35 375 1,432 0
30DEC25 24.00 C 0.20 0.20 0.20 0.21 0.00 36 63 351 0
30DEC25 25.00 C 0.13 0.13 0.13 0.12 -0.01 36 109 445 +109
30DEC25 26.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 34.00 C 0.01 0.01 0.01 0.01 0.00 52 27 10 -17
29JAN26 12.00 C 0.00 0.00 0.00 8.67 +0.44 71 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.12 +0.38 60 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.67 +0.48 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.18 +0.49 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.70 +0.45 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.14 +0.41 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.72 +0.47 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.23 +0.40 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.77 +0.37 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.32 +0.41 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.88 +0.41 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.46 +0.36 39 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.03 +0.31 37 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.72 +0.36 38 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.30 +0.23 36 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 1.95 +0.18 34 0 568 0
29JAN26 20.00 C 0.00 0.00 0.00 1.67 +0.16 34 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 1.20 +0.12 35 0 223 0
29JAN26 22.00 C 0.00 0.00 0.00 0.85 +0.08 35 0 325 0
29JAN26 23.00 C 0.00 0.00 0.00 0.59 +0.05 35 0 76 0
29JAN26 24.00 C 0.38 0.38 0.38 0.39 +0.01 35 45 140 +45
29JAN26 25.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 215 0
29JAN26 26.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.18 +0.35 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.78 +0.50 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.29 +0.51 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.72 +0.42 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.37 +0.53 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.96 +0.46 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.40 +0.40 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.10 +0.38 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.69 +0.49 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.26 +0.32 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.95 +0.35 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.61 +0.33 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.17 +0.18 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.92 +0.19 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.43 +0.14 34 0 35 0
26FEB26 22.00 C 0.96 0.96 0.96 1.07 +0.10 35 50 60 +50
26FEB26 23.00 C 0.71 0.71 0.71 0.79 +0.07 35 45 110 +45
26FEB26 24.00 C 0.52 0.52 0.52 0.56 +0.03 35 23 38 +23
26FEB26 25.00 C 0.00 0.00 0.00 0.39 0.00 35 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.06 +0.30 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.82 +0.29 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.64 +0.37 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.45 +0.42 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.04 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.85 +0.29 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.59 +0.29 47 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.24 +0.43 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.66 +0.32 55 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.21 +0.39 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.68 +0.32 49 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.21 +0.32 48 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.71 +0.32 44 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.27 +0.35 45 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.78 +0.33 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.31 +0.29 41 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.87 +0.31 40 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 5.38 +0.27 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.96 +0.44 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.53 +0.28 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.12 +0.39 36 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.74 +0.38 36 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.36 +0.24 35 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.12 +0.44 37 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.71 +0.19 35 0 394 0
30MAR26 19.50 C 0.00 0.00 0.00 2.42 +0.21 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.14 +0.18 35 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.67 +0.16 35 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.28 +0.12 34 0 310 0
30MAR26 23.00 C 0.00 0.00 0.00 0.99 +0.09 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.76 +0.06 35 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 +0.05 36 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.36 +0.05 37 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 273 0
30MAR26 29.00 C 0.20 0.20 0.20 0.21 +0.04 38 1 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.22 +0.37 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.98 +0.34 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.69 +0.33 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.26 +0.35 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.74 +0.33 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.24 +0.30 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.74 +0.25 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.29 +0.27 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.84 +0.31 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.38 +0.30 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.87 +0.23 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.41 +0.21 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.02 +0.25 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.63 +0.30 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.22 +0.26 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.80 +0.28 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.41 +0.23 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.10 +0.26 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.71 +0.17 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.40 +0.19 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.13 +0.20 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.87 +0.21 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.62 +0.20 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.16 +0.16 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.78 +0.13 35 0 479 0
29JUN26 23.00 C 1.37 1.37 1.37 1.46 +0.11 35 50 119 +50
29JUN26 24.00 C 0.00 0.00 0.00 1.19 +0.08 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 +0.06 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.81 +0.05 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.68 +0.06 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.75 +0.22 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.29 +0.25 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.85 +0.29 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.44 +0.30 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.00 +0.30 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.58 +0.29 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.13 +0.25 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.74 +0.31 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 +0.26 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.92 +0.11 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.62 +0.19 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.32 +0.21 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.95 +0.18 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.68 +0.20 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 +0.19 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.18 +0.19 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.95 +0.18 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.54 +0.16 34 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.20 +0.15 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.90 +0.14 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 +0.14 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.44 +0.14 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 +0.14 37 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 +0.13 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 +0.14 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 +0.13 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 +0.13 39 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 +0.13 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.11 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.13 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.13 41 0 0 0
TOTAL CALL 1,360 34,116 +216
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 1,091 0
27NOV25 18.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 364 0
27NOV25 19.00 P 0.22 0.22 0.22 0.20 -0.10 37 10 5,211 -10
27NOV25 19.50 P 0.00 0.00 0.00 0.32 -0.13 36 0 597 0
27NOV25 20.00 P 0.61 0.61 0.50 0.50 -0.17 36 23 1,340 +17
27NOV25 21.00 P 0.00 0.00 0.00 1.04 -0.25 37 0 1,620 0
27NOV25 22.00 P 0.00 0.00 0.00 1.78 -0.31 39 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.74 -0.18 49 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 3.71 -0.23 57 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.62 -0.40 55 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.56 -0.36 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.56 -0.50 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.56 -0.43 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.56 -0.49 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.56 -0.49 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.56 -0.42 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.56 -0.50 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 13.56 -0.51 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 0.19 0.00 37 0 250 0
30DEC25 18.00 P 0.25 0.25 0.25 0.26 -0.03 36 4 563 0
30DEC25 18.50 P 0.00 0.00 0.00 0.36 -0.07 36 0 247 0
30DEC25 19.00 P 0.00 0.00 0.00 0.49 -0.11 36 0 205 0
30DEC25 19.50 P 0.00 0.00 0.00 0.66 -0.15 35 0 842 0
30DEC25 20.00 P 0.85 0.85 0.85 0.85 -0.18 35 10 470 0
30DEC25 21.00 P 0.00 0.00 0.00 1.39 -0.22 36 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 2.06 -0.28 36 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 2.74 -0.53 32 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.80 -0.33 42 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.62 -0.42 37 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.60 -0.36 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.56 -0.52 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.56 -0.54 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.56 -0.49 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.74 -0.35 77 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.66 -0.43 74 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.56 -0.53 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 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 -0.01 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 0.00 39 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 38 0
29JAN26 17.00 P 0.00 0.00 0.00 0.24 -0.05 37 0 323 0
29JAN26 17.50 P 0.00 0.00 0.00 0.33 -0.06 37 0 383 0
29JAN26 18.00 P 0.00 0.00 0.00 0.42 -0.09 36 0 204 0
29JAN26 18.50 P 0.00 0.00 0.00 0.54 -0.12 35 0 75 0
29JAN26 19.00 P 0.00 0.00 0.00 0.70 -0.14 35 0 719 0
29JAN26 19.50 P 0.00 0.00 0.00 0.88 -0.15 35 0 445 0
29JAN26 20.00 P 0.00 0.00 0.00 1.10 -0.17 35 0 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.63 -0.22 35 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 2.28 -0.26 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 3.01 -0.30 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.80 -0.38 35 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.62 -0.43 32 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.60 -0.47 35 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.57 -0.51 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.60 -0.47 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.56 -0.54 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.56 -0.49 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.74 -0.35 64 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.66 -0.43 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.56 -0.53 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.57 -0.08 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.71 -0.10 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.87 -0.14 35 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 1.06 -0.16 35 0 47 0
26FEB26 20.00 P 1.33 1.33 1.28 1.30 -0.16 35 885 930 +885
26FEB26 21.00 P 0.00 0.00 0.00 1.82 -0.21 35 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.45 -0.25 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.10 -0.32 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.80 -0.51 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.67 -0.54 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.66 -0.51 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.60 -0.48 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.60 -0.47 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.56 -0.54 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.57 -0.48 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.74 -0.35 57 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.66 -0.43 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 36 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 0.00 36 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 0.00 36 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 0.00 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.44 -0.04 36 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.57 -0.04 36 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.69 -0.08 35 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.84 -0.10 35 0 240 0
30MAR26 19.00 P 1.07 1.07 1.07 1.02 -0.11 35 1 83 +1
30MAR26 19.50 P 0.00 0.00 0.00 1.22 -0.13 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.45 -0.15 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.99 -0.18 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.60 -0.22 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.42 -0.25 38 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 4.10 -0.23 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.05 -0.16 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.70 -0.47 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.70 -0.38 37 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.75 -0.32 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.72 -0.38 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.71 -0.34 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.74 -0.35 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.66 -0.43 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.56 -0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.57 -0.52 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 -0.05 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 -0.07 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 -0.07 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.94 -0.09 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.11 -0.09 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.30 -0.10 35 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.50 -0.12 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.73 -0.12 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.98 -0.14 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.52 -0.17 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.13 -0.20 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.80 -0.24 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.54 -0.26 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.35 -0.23 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 -0.26 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.97 -0.29 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 -0.27 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.72 -0.38 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 -0.34 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.74 -0.35 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.66 -0.43 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.63 -0.43 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.60 -0.49 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 12.50 P 0.24 0.24 0.24 0.12 -0.03 33 10 10 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.06 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.09 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.10 34 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.11 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.12 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.20 -0.13 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 -0.14 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.15 35 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.17 35 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.10 -0.17 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.35 -0.19 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.94 -0.20 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.59 -0.19 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.29 -0.17 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.04 -0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.71 -0.28 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.61 -0.18 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.44 -0.17 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 -0.17 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.13 -0.19 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 -0.17 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.76 -0.37 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.74 -0.35 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.68 -0.38 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.66 -0.43 41 0 0 0
TOTAL PUT 943 42,110 +903
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 7.01
27NOV25 4.80 C 0.00 0.00 0.00 2.25 +0.05 98 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.12 +0.02 36 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.57 +0.06 76 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.05 +0.03 47 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.65 +0.02 50 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
27NOV25 7.00 C 0.30 0.30 0.30 0.33 -0.02 47 1 40 0
27NOV25 7.25 C 0.19 0.23 0.19 0.23 -0.01 48 63 210 +37
27NOV25 7.50 C 0.13 0.15 0.13 0.15 -0.01 48 19 133 -16
27NOV25 7.75 C 0.09 0.09 0.09 0.10 -0.01 49 3 70 0
27NOV25 8.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 162 0
27NOV25 8.25 C 0.04 0.04 0.04 0.04 -0.01 50 2 158 0
27NOV25 8.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 121 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 25 0
27NOV25 9.00 C 0.01 0.01 0.01 0.01 0.00 53 100 286 +90
27NOV25 9.25 C 0.01 0.01 0.01 0.01 0.00 57 21 41 +2
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.07 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.72 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.23 +0.03 101 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.03 +0.04 92 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.93 +0.02 87 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.83 +0.02 82 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.75 +0.04 105 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.64 +0.05 91 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.53 +0.02 68 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.33 +0.02 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.23 +0.02 47 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.14 +0.03 73 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.83 +0.04 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.77 +0.07 79 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.67 +0.07 76 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.57 +0.05 72 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.44 +0.04 51 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 +0.08 70 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.25 +0.04 53 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.08 +0.07 60 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 +0.05 53 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.59 +0.04 48 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 +0.04 48 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.14 0.00 43 0 18 0
30DEC25 6.25 C 0.00 0.00 0.00 0.95 -0.01 44 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.64 0.00 45 0 6 0
30DEC25 7.00 C 0.49 0.49 0.49 0.51 0.00 45 80 91 +68
30DEC25 7.25 C 0.00 0.00 0.00 0.40 0.00 45 0 1 0
30DEC25 7.50 C 0.29 0.29 0.29 0.32 0.00 46 2 18 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 0.00 46 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 0.00 46 0 159 0
30DEC25 8.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 263 0
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 0.00 46 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 46 0 116 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 44 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.01 0.01 0.01 0.00 58 30 45 +30
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 66 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.26 +0.04 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.08 +0.02 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 +0.05 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.68 +0.06 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.03 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.21 +0.01 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.91 +0.01 45 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.77 +0.01 45 0 200 0
29JAN26 7.00 C 0.60 0.63 0.60 0.64 +0.01 45 10 200 0
29JAN26 7.25 C 0.00 0.00 0.00 0.54 0.00 46 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.30 0.00 46 0 18 0
29JAN26 8.25 C 0.00 0.00 0.00 0.24 -0.01 46 0 31 0
29JAN26 8.50 C 0.19 0.20 0.19 0.19 -0.01 45 30 56 +18
29JAN26 8.75 C 0.00 0.00 0.00 0.15 -0.01 45 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 45 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 0.06 -0.01 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 0.00 46 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 0.00 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 +0.03 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 0.00 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 +0.04 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.68 +0.04 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 0.00 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.28 -0.01 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.46 +0.01 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 0.32 -0.01 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
30MAR26 2.30 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.45 +0.02 65 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.35 +0.05 59 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.25 +0.04 52 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.16 +0.03 65 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.06 +0.03 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.96 +0.03 58 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.87 +0.03 63 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.76 +0.03 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.67 +0.03 57 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.57 +0.03 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.38 +0.06 54 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.26 +0.03 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.17 +0.03 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.07 +0.03 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.00 +0.04 52 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.90 +0.04 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.80 +0.06 47 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.70 +0.03 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 +0.07 50 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 +0.03 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 +0.03 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.04 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.26 +0.05 46 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 +0.04 45 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 +0.06 46 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 +0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 -0.01 43 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 +0.03 45 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.23 -0.03 44 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.11 +0.02 46 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.01 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 -0.01 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 -0.01 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 0.00 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 -0.01 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.40 -0.01 44 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.35 0.00 45 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.31 +0.01 46 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 0.00 0.00 0.00 0.14 +0.01 46 0 26 0
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 3.60 +0.06 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.50 +0.03 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.41 +0.03 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.34 +0.07 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.23 +0.03 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.14 +0.03 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.04 +0.05 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.95 +0.03 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.87 +0.05 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.78 +0.06 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.70 +0.04 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.63 +0.05 47 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.01 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 +0.03 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.04 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.04 45 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.04 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.01 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 +0.01 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.01 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 +0.02 43 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 +0.01 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 0.00 42 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 0.00 44 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 +0.01 44 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.01 43 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 0.26 -0.01 43 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 0.00 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 2.53 +0.02 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 0.00 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.02 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.01 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 0.00 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 +0.01 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 +0.04 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.11 +0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 0.00 42 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
TOTAL CALL 361 5,614 +229
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 72 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 34 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 96 0
27NOV25 6.25 P 0.08 0.08 0.07 0.06 -0.02 47 74 206 +65
27NOV25 6.50 P 0.14 0.14 0.12 0.11 -0.02 46 3 199 0
27NOV25 6.75 P 0.22 0.23 0.22 0.20 -0.02 48 29 114 -7
27NOV25 7.00 P 0.36 0.36 0.36 0.31 -0.03 48 34 122 +33
27NOV25 7.25 P 0.00 0.00 0.00 0.46 -0.03 48 0 300 0
27NOV25 7.50 P 0.00 0.00 0.00 0.63 -0.03 48 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.83 -0.05 50 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.05 -0.01 52 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.30 -0.03 59 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.50 -0.05 48 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.76 0.00 59 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 1.99 -0.05 0 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.53 -0.06 85 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.01 -0.08 86 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.03 -0.02 132 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.55 +0.02 149 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 152 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 49 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 -0.01 45 0 39 0
30DEC25 6.00 P 0.12 0.12 0.12 0.11 -0.02 45 100 200 +50
30DEC25 6.25 P 0.00 0.00 0.00 0.17 -0.01 45 0 44 0
30DEC25 6.50 P 0.28 0.28 0.28 0.25 -0.02 45 50 96 +44
30DEC25 6.75 P 0.00 0.00 0.00 0.34 -0.03 44 0 761 0
30DEC25 7.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 141 0
30DEC25 7.25 P 0.00 0.00 0.00 0.61 -0.02 45 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.77 -0.03 45 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.97 -0.01 48 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 -0.04 47 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.37 -0.02 49 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.58 -0.02 49 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.04 50 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.08 -0.02 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.30 -0.02 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.53 -0.06 56 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.01 -0.08 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.00 -0.04 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.50 -0.05 71 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.03 -0.04 87 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.55 +0.02 97 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.13 -0.02 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 42 0
29JAN26 6.25 P 0.28 0.28 0.28 0.26 -0.01 45 49 49 +49
29JAN26 6.50 P 0.00 0.00 0.00 0.35 -0.01 45 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.03 45 0 200 0
29JAN26 7.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.72 -0.01 45 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 -0.05 45 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.05 -0.04 46 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.25 -0.04 47 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 -0.07 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.64 -0.04 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 -0.08 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 -0.06 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.36 -0.01 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 -0.04 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.78 -0.06 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.05 -0.04 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.54 -0.01 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.04 0.00 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.52 -0.03 66 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 0.05 -0.01 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 -0.03 44 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.95 -0.06 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 -0.06 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.33 -0.03 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 -0.09 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 -0.06 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.89 -0.08 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 -0.08 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 -0.04 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 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 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 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 44 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 46 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 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 45 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 0.00 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.01 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 0.00 46 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 -0.01 45 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.02 45 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.01 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 -0.03 44 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 -0.01 46 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.40 -0.02 46 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 -0.02 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 -0.02 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.19 -0.05 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 -0.05 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 -0.03 49 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 -0.04 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.07 -0.05 48 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.56 -0.02 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.06 -0.03 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.52 -0.06 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.03 -0.04 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.55 0.00 66 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 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 42 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 45 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 0.00 44 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 0.00 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.02 44 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 -0.01 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 -0.02 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 -0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.02 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.01 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 0.00 45 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 -0.03 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 -0.04 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 -0.02 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 -0.03 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.01 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 -0.04 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 0.00 48 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 -0.05 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.08 -0.03 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.52 -0.06 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.03 -0.04 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.55 -0.01 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 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 0.59 -0.01 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 -0.01 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.02 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 -0.03 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 0.00 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.01 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.08 43 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 -0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 0.00 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.82 -0.03 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 +0.01 47 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 -0.01 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.11 -0.03 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 -0.03 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.03 -0.04 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.55 -0.01 49 0 0 0
TOTAL PUT 339 6,068 +234
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$ 2.24
27NOV25 1.10 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.49 +0.03 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.44 +0.03 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.35 +0.03 45 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.31 +0.04 51 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.26 +0.03 44 0 14 0
27NOV25 2.10 C 0.15 0.15 0.15 0.19 +0.02 49 10 24 +3
27NOV25 2.20 C 0.10 0.11 0.10 0.13 +0.02 50 6 444 +6
27NOV25 2.30 C 0.07 0.08 0.07 0.08 +0.01 48 10 204 +8
27NOV25 2.40 C 0.04 0.05 0.04 0.06 +0.02 55 46 123 +6
27NOV25 2.50 C 0.02 0.03 0.02 0.03 0.00 50 14 96 +12
27NOV25 2.60 C 0.02 0.03 0.02 0.02 0.00 54 40 153 +21
27NOV25 2.70 C 0.01 0.01 0.01 0.01 0.00 52 8 53 -1
27NOV25 2.80 C 0.02 0.02 0.01 0.01 0.00 60 13 63 -2
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 126 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 1.39 +0.04 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.25 +0.04 104 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.20 +0.04 97 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.14 +0.03 0 0 9 0
30DEC25 1.15 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.94 +0.03 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.84 +0.03 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.79 +0.03 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.74 +0.03 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.69 +0.03 0 0 32 0
30DEC25 1.60 C 0.60 0.60 0.60 0.64 +0.04 0 1 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.59 +0.04 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.55 +0.04 32 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.50 +0.03 28 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.46 +0.04 40 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.42 +0.03 43 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.39 +0.04 49 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.35 +0.04 48 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 528 0
30DEC25 2.10 C 0.00 0.00 0.00 0.25 +0.03 49 925 926 +274
30DEC25 2.20 C 0.00 0.00 0.00 0.20 +0.03 51 0 360 0
30DEC25 2.30 C 0.14 0.14 0.14 0.16 +0.03 52 6 67 +4
30DEC25 2.40 C 0.11 0.11 0.11 0.12 +0.02 52 9 28 +9
30DEC25 2.50 C 0.08 0.08 0.08 0.09 +0.01 52 1 84 -1
30DEC25 2.60 C 0.07 0.07 0.07 0.07 +0.01 53 2 53 +2
30DEC25 2.70 C 0.06 0.06 0.06 0.06 +0.02 56 1 35 0
30DEC25 2.80 C 0.04 0.04 0.04 0.04 +0.01 54 1 35 0
30DEC25 2.90 C 0.00 0.00 0.00 0.03 +0.01 54 0 65 0
30DEC25 3.00 C 0.03 0.04 0.03 0.02 +0.01 53 4 680 +1
30DEC25 3.10 C 0.03 0.03 0.03 0.01 0.00 49 1 7 -1
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.61 - 38 0 0 -
29JAN26 1.70 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 10 0
29JAN26 2.10 C 0.00 0.00 0.00 0.29 +0.02 48 0 10 0
29JAN26 2.20 C 0.00 0.00 0.00 0.24 +0.02 49 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.20 +0.02 50 0 1 0
29JAN26 2.40 C 0.00 0.00 0.00 0.17 +0.01 52 0 22 0
29JAN26 2.50 C 0.14 0.14 0.14 0.14 +0.01 53 1 53 0
29JAN26 2.60 C 0.00 0.00 0.00 0.11 +0.01 52 0 51 0
29JAN26 2.70 C 0.00 0.00 0.00 0.09 +0.01 53 0 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.07 +0.01 53 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.06 +0.01 54 0 210 0
29JAN26 3.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.63 - 44 0 0 -
26FEB26 1.70 C 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
26FEB26 2.50 C 0.17 0.17 0.17 0.18 +0.02 54 194 229 +194
26FEB26 2.60 C 0.00 0.00 0.00 0.15 +0.02 54 0 1,583 0
26FEB26 2.70 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.09 +0.01 54 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.05 +0.01 54 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.15 +0.04 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.11 +0.05 53 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.01 +0.05 44 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.96 +0.05 39 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.87 +0.05 46 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.82 +0.04 43 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.78 +0.05 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.69 +0.03 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.65 +0.03 45 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.62 +0.04 49 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.55 +0.03 50 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.52 +0.04 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.49 +0.04 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.46 +0.04 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.38 +0.03 53 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.33 +0.03 53 0 6 0
30MAR26 2.30 C 0.00 0.00 0.00 0.29 +0.02 54 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.25 +0.01 53 0 1 0
30MAR26 2.50 C 0.22 0.22 0.22 0.23 +0.03 56 193 233 +151
30MAR26 2.60 C 0.20 0.20 0.20 0.20 +0.02 56 122 127 +121
30MAR26 2.70 C 0.00 0.00 0.00 0.17 +0.02 55 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.15 +0.02 56 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.13 +0.02 56 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 +0.01 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.07 +0.01 56 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 54 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 4.20 C 0.06 0.06 0.06 0.01 0.00 50 10 4 -9
29JUN26 0.90 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.26 +0.05 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.13 +0.06 52 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.08 +0.05 48 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.03 +0.04 45 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.99 +0.05 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.94 +0.04 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.86 +0.03 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.82 +0.03 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.78 +0.02 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.71 +0.02 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.68 +0.02 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.62 +0.02 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.59 +0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.56 +0.02 51 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.53 +0.01 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.51 +0.02 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 +0.01 52 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 +0.01 52 0 1 0
29JUN26 2.30 C 0.35 0.40 0.35 0.38 +0.01 53 3 6 +3
29JUN26 2.40 C 0.00 0.00 0.00 0.35 +0.01 55 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.32 0.00 55 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.26 0.00 55 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 0.00 55 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 0.00 55 2,500 2,530 +2,500
29JUN26 3.10 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 0.00 55 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 0.00 55 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 0.00 54 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.87 +0.03 50 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.80 +0.02 50 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.74 +0.02 51 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.68 +0.01 51 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 +0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.58 +0.01 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.54 +0.01 53 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.50 +0.01 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 +0.01 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 +0.01 55 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 0.00 55 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 0.00 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.34 -0.01 55 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 0.00 56 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 0.00 56 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 0.00 56 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 0.00 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 0.00 56 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 55 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.01 55 0 13 0
TOTAL CALL 4,121 14,362 +3,301
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
27NOV25 1.95 P 0.03 0.03 0.01 0.02 0.00 54 13 88 +12
27NOV25 2.00 P 0.02 0.02 0.02 0.03 0.00 55 2 295 0
27NOV25 2.10 P 0.06 0.06 0.05 0.05 -0.02 51 14 72 +7
27NOV25 2.20 P 0.09 0.09 0.09 0.09 -0.03 52 3 162 +3
27NOV25 2.30 P 0.17 0.17 0.14 0.14 -0.04 50 5 96 -1
27NOV25 2.40 P 0.28 0.28 0.23 0.21 -0.04 52 8 97 -6
27NOV25 2.50 P 0.30 0.30 0.30 0.29 -0.04 53 4 67 0
27NOV25 2.60 P 0.40 0.40 0.40 0.38 -0.04 57 2 48 +2
27NOV25 2.70 P 0.00 0.00 0.00 0.48 -0.04 66 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.58 -0.04 75 0 53 0
27NOV25 2.90 P 0.00 0.00 0.00 0.67 -0.05 72 0 41 0
27NOV25 3.00 P 0.00 0.00 0.00 0.77 -0.05 79 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.87 -0.05 86 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.97 -0.05 93 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 -4
27NOV25 3.40 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.27 -0.05 110 0 45 0
27NOV25 3.60 P 0.00 0.00 0.00 1.37 -0.05 115 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC25 1.75 P 0.01 0.01 0.01 0.01 -0.01 43 1 54 +1
30DEC25 1.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 69 0
30DEC25 1.85 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
30DEC25 1.90 P 0.04 0.04 0.04 0.04 -0.01 49 1 84 +1
30DEC25 1.95 P 0.06 0.06 0.06 0.06 0.00 52 1 360 0
30DEC25 2.00 P 0.07 0.07 0.07 0.07 -0.01 51 4 631 +4
30DEC25 2.10 P 0.11 0.11 0.10 0.11 -0.01 52 930 962 +324
30DEC25 2.20 P 0.17 0.17 0.17 0.15 -0.02 51 1 467 -1
30DEC25 2.30 P 0.23 0.23 0.20 0.21 -0.02 52 2 59 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.27 -0.03 52 0 145 0
30DEC25 2.50 P 0.38 0.38 0.38 0.35 -0.02 55 1 164 0
30DEC25 2.60 P 0.00 0.00 0.00 0.43 -0.03 56 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.52 -0.02 60 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.60 -0.03 59 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.69 -0.04 60 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.78 -0.05 59 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.87 -0.06 57 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 0.99 -0.04 74 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.09 -0.04 79 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.18 -0.05 77 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.28 -0.05 81 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.38 -0.05 85 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.48 -0.05 88 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.57 -0.05 83 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.67 -0.05 86 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.77 -0.05 89 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.97 -0.05 95 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JAN26 1.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.06 -0.01 51 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.07 -0.01 50 0 5 0
29JAN26 1.95 P 0.08 0.08 0.08 0.08 -0.02 49 1 3 +1
29JAN26 2.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 3 0
29JAN26 2.10 P 0.00 0.00 0.00 0.14 -0.02 50 0 18 0
29JAN26 2.20 P 0.21 0.21 0.21 0.19 -0.03 51 2 41 +2
29JAN26 2.30 P 0.00 0.00 0.00 0.25 -0.03 52 0 15 0
29JAN26 2.40 P 0.00 0.00 0.00 0.32 -0.02 54 0 14 0
29JAN26 2.50 P 0.00 0.00 0.00 0.39 -0.03 55 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.46 -0.03 54 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.54 -0.04 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.63 -0.03 58 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.72 -0.03 60 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.81 -0.04 61 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.90 -0.04 62 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.00 -0.04 65 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.10 -0.04 69 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.20 -0.04 73 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.29 -0.05 72 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.39 -0.05 75 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.49 -0.04 78 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.58 -0.06 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.68 -0.05 79 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.78 -0.05 82 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.88 -0.05 84 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.98 -0.05 87 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.07 -0.06 82 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.17 -0.06 84 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.27 -0.05 87 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.37 -0.05 89 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.47 -0.05 91 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.57 -0.05 93 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.67 -0.05 95 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 - 48 0 0 -
26FEB26 1.70 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 0.00 52 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.08 -0.01 51 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.10 -0.01 52 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 -0.01 50 0 380 0
26FEB26 2.00 P 0.13 0.13 0.13 0.13 -0.01 51 2 42 +2
26FEB26 2.10 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.23 -0.02 53 0 40 0
26FEB26 2.30 P 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.42 -0.03 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.50 -0.02 56 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.57 -0.03 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.66 -0.02 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.74 -0.03 58 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.83 -0.03 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.92 -0.03 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.01 -0.04 61 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.11 -0.04 65 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.21 -0.03 68 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.30 -0.04 68 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.40 -0.04 71 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.50 -0.05 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.59 -0.06 72 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.69 -0.04 75 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.78 -0.06 73 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.89 -0.05 80 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.98 -0.05 77 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.08 -0.05 79 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.18 -0.05 81 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.28 -0.05 83 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.38 -0.05 86 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.48 -0.04 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.58 -0.04 89 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.68 -0.04 91 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 0.00 50 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 0.00 52 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 0.00 53 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 0.00 54 0 10 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 0.00 53 0 11 0
30MAR26 1.70 P 0.06 0.06 0.06 0.07 0.00 53 20 25 +20
30MAR26 1.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.10 0.00 54 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.11 -0.01 52 0 6 0
30MAR26 1.90 P 0.12 0.12 0.12 0.13 -0.01 53 6 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.15 -0.01 53 0 2 0
30MAR26 2.00 P 0.17 0.17 0.17 0.17 -0.01 53 10 31 +10
30MAR26 2.10 P 0.00 0.00 0.00 0.22 -0.01 54 0 20 0
30MAR26 2.20 P 0.27 0.27 0.27 0.27 -0.02 54 1 10 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.33 -0.02 55 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 -0.01 57 0 4 0
30MAR26 2.50 P 0.00 0.00 0.00 0.47 -0.01 58 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.54 -0.02 58 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.69 -0.03 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.77 -0.03 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.86 -0.03 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.95 -0.03 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.04 -0.03 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.13 -0.03 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.22 -0.04 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.32 -0.03 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.42 -0.03 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.51 -0.04 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.61 -0.04 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.70 -0.05 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.80 -0.04 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.89 -0.05 72 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.99 -0.05 74 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 -0.02 48 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 -0.02 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 -0.02 51 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 -0.02 51 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 -0.01 54 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 -0.02 53 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 -0.02 53 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.03 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 -0.02 52 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 -0.02 53 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 -0.02 53 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.30 -0.02 56 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 -0.02 55 0 8 0
29JUN26 2.30 P 0.40 0.40 0.40 0.40 -0.04 54 2 3 +2
29JUN26 2.40 P 0.00 0.00 0.00 0.47 -0.04 56 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.04 56 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.04 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.68 -0.04 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.76 -0.04 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.83 -0.05 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.92 -0.04 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.00 -0.04 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.08 -0.05 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.17 -0.05 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.26 -0.05 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.35 -0.05 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.45 -0.04 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.54 -0.04 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.64 -0.04 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.73 -0.05 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.83 -0.04 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.92 -0.05 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.02 -0.05 69 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 54 0 20 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 -0.02 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 -0.02 53 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 -0.02 54 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 -0.02 54 0 10 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 -0.02 55 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 -0.02 54 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 -0.01 56 0 58 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 -0.03 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.03 55 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.04 56 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.05 56 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.04 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.04 58 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 -0.04 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 -0.04 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 -0.04 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.14 -0.05 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 -0.05 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 -0.05 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.40 -0.05 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 -0.05 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.58 -0.05 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.05 62 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.76 -0.05 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 -0.04 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.95 -0.05 65 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.05 65 0 0 0
TOTAL PUT 1,036 10,250 +379
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$ 97.55
27NOV25 67.50 C 0.00 0.00 0.00 30.20 +0.82 118 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 27.71 +0.83 109 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.08 +0.70 72 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 22.64 +0.75 84 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 20.16 +0.77 77 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.75 +0.86 75 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 15.08 +0.69 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 12.58 +0.69 0 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 10.08 +0.69 0 0 104 0
27NOV25 90.00 C 0.00 0.00 0.00 7.59 +0.69 27 0 154 0
27NOV25 92.50 C 4.80 4.80 4.80 5.10 +0.64 21 6 318 -6
27NOV25 95.00 C 2.75 2.75 2.75 2.78 +0.48 21 1 473 0
27NOV25 97.50 C 1.15 1.16 1.08 1.13 +0.14 20 142 440 +100
27NOV25 100.00 C 0.63 0.69 0.50 0.43 +0.01 21 148 458 +17
27NOV25 102.50 C 0.28 0.28 0.28 0.15 0.00 21 15 69 0
27NOV25 105.00 C 0.00 0.00 0.00 0.05 0.00 21 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 0.00 22 0 96 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 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 50.63 +0.76 139 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 49.61 +0.74 132 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 48.57 +0.70 114 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.61 +0.74 125 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.14 +0.76 122 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.70 +0.82 118 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.19 +0.81 110 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.56 +0.68 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.07 +0.69 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.57 +0.69 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 30.31 +0.93 86 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.71 +0.83 75 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 25.08 +0.70 56 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 22.64 +0.75 60 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 20.16 +0.77 55 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 17.75 +0.86 52 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 15.08 +0.69 0 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 12.96 +1.07 44 0 11 0
30DEC25 87.50 C 0.00 0.00 0.00 10.15 +0.76 31 0 76 0
30DEC25 90.00 C 0.00 0.00 0.00 7.59 +0.64 22 0 99 0
30DEC25 92.50 C 5.01 5.01 5.01 5.25 +0.60 21 15 131 +15
30DEC25 95.00 C 3.76 3.76 3.50 3.34 +0.24 21 13 257 -11
30DEC25 97.50 C 0.00 0.00 0.00 2.21 +0.14 21 1 255 0
30DEC25 100.00 C 1.72 1.72 1.72 1.46 +0.13 22 10 303 -10
30DEC25 102.50 C 1.04 1.04 1.04 0.92 +0.05 22 10 133 0
30DEC25 105.00 C 0.00 0.00 0.00 0.53 +0.01 22 0 171 0
30DEC25 107.50 C 0.00 0.00 0.00 0.30 0.00 22 0 43 0
30DEC25 110.00 C 0.00 0.00 0.00 0.16 0.00 22 0 58 0
30DEC25 112.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
30DEC25 115.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 27.71 +0.56 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.08 +0.70 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.64 +0.75 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.17 +0.78 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.75 +0.86 42 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.08 +0.69 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.96 +1.07 36 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.15 +0.75 26 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 7.68 +0.56 21 0 45 0
29JAN26 92.50 C 5.60 5.60 5.60 5.54 +0.37 20 15 31 0
29JAN26 95.00 C 0.00 0.00 0.00 4.16 +0.29 21 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 3.10 +0.26 21 0 96 0
29JAN26 100.00 C 2.33 2.34 2.31 2.30 +0.21 22 5 59 -2
29JAN26 102.50 C 0.00 0.00 0.00 1.62 +0.12 22 0 65 0
29JAN26 105.00 C 1.28 1.28 1.28 1.10 +0.08 22 15 79 0
29JAN26 107.50 C 0.93 0.93 0.93 0.72 +0.04 22 15 46 -15
29JAN26 110.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 77 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 +0.01 22 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.20 +0.82 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.64 +0.75 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.17 +0.78 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.75 +0.86 36 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.08 +0.69 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.96 +1.06 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.15 +0.61 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.05 +0.49 22 0 0 0
26FEB26 92.50 C 6.33 6.33 6.33 6.26 +0.44 21 15 15 +15
26FEB26 95.00 C 0.00 0.00 0.00 4.97 +0.36 21 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.00 +0.46 22 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 3.10 +0.37 22 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 2.30 +0.20 22 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 1.71 +0.18 22 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.23 +0.13 22 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.87 +0.10 22 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.61 +0.08 22 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.42 +0.06 22 0 34 0
26FEB26 117.50 C 0.00 0.00 0.00 0.29 +0.05 22 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 50.63 +0.76 89 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 49.61 +0.74 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 48.57 +0.70 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.61 +0.74 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.14 +0.76 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.70 +0.82 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.19 +0.81 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.57 +0.69 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.07 +0.69 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.57 +0.42 51 0 41 0
30MAR26 67.50 C 0.00 0.00 0.00 30.31 +0.93 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.71 +0.56 47 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 25.20 +0.82 42 0 5 0
30MAR26 75.00 C 0.00 0.00 0.00 23.14 +1.25 43 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 20.65 +1.26 39 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 17.75 +0.86 32 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 15.53 +1.12 30 0 80 0
30MAR26 85.00 C 0.00 0.00 0.00 12.96 +0.86 26 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 10.78 +0.94 24 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.13 +0.90 24 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 7.64 +0.60 24 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 6.12 +0.53 23 0 644 0
30MAR26 97.50 C 0.00 0.00 0.00 5.01 +0.50 23 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 4.07 +0.48 23 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 3.26 +0.42 23 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.58 +0.36 24 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 2.01 +0.29 24 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.56 +0.21 24 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.21 +0.17 24 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.92 +0.14 24 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.70 +0.12 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.55 +0.13 24 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 37.57 +0.69 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.07 +0.69 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.57 +0.42 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.31 +0.93 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.71 +0.56 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.21 +0.83 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.14 +1.21 31 0 13 0
29JUN26 77.50 C 0.00 0.00 0.00 20.65 +1.18 28 0 3 0
29JUN26 80.00 C 0.00 0.00 0.00 17.81 +0.51 23 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 15.85 +0.48 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.57 +0.41 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.90 +0.03 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.70 +0.67 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.26 +0.31 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.93 +0.48 23 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.77 +0.43 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.58 +0.19 22 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 4.67 +0.13 22 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 3.92 +0.14 22 0 33 0
29JUN26 107.50 C 3.26 3.26 3.26 3.26 +0.09 22 15 45 +15
29JUN26 110.00 C 2.69 2.69 2.69 2.67 +0.07 22 4 28 +4
29JUN26 112.50 C 2.34 2.34 2.34 2.23 +0.08 22 1 5 +1
29JUN26 115.00 C 1.96 2.02 1.96 1.86 +0.10 23 76 124 +76
29JUN26 117.50 C 0.00 0.00 0.00 1.53 +0.06 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.22 +0.02 23 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 30.31 +0.93 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.71 +0.56 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.29 +0.66 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.14 +0.62 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.65 +0.13 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.52 +0.48 20 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 16.72 -0.03 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.03 +0.43 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.43 -0.02 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.95 +0.02 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.93 +0.33 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.61 +0.28 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.20 +0.26 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 7.16 +0.21 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.23 +0.20 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.41 +0.16 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.66 +0.16 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.02 +0.11 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.43 +0.11 22 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 2.95 +0.08 22 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.51 +0.02 23 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 2.20 +0.06 23 0 0 0
TOTAL CALL 522 7,653 +199
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 164 0
27NOV25 85.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 140 0
27NOV25 87.50 P 0.19 0.19 0.19 0.11 -0.10 21 1 497 +1
27NOV25 90.00 P 0.43 0.43 0.43 0.36 -0.22 21 2 299 0
27NOV25 92.50 P 1.02 1.10 0.99 0.96 -0.38 21 136 407 +59
27NOV25 95.00 P 2.11 2.19 2.06 2.03 -0.53 21 231 270 -109
27NOV25 97.50 P 3.40 3.80 3.40 3.62 -0.65 22 55 283 +55
27NOV25 100.00 P 0.00 0.00 0.00 5.67 -0.70 24 0 91 0
27NOV25 102.50 P 7.84 7.84 7.84 7.78 -0.96 21 10 14 0
27NOV25 105.00 P 0.00 0.00 0.00 10.22 -1.02 21 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 12.71 -1.09 23 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 14.89 -1.48 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 17.54 -1.41 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 20.66 -0.86 58 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 22.72 -1.37 41 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 25.14 -1.53 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 89 0
30DEC25 80.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.14 -0.08 22 0 151 0
30DEC25 85.00 P 0.00 0.00 0.00 0.33 -0.13 22 0 433 0
30DEC25 87.50 P 0.73 0.73 0.73 0.66 -0.21 22 2 394 0
30DEC25 90.00 P 1.16 1.22 1.16 1.21 -0.32 22 22 233 +7
30DEC25 92.50 P 0.00 0.00 0.00 2.06 -0.39 22 0 281 0
30DEC25 95.00 P 3.00 3.26 3.00 3.20 -0.52 22 22 303 +20
30DEC25 97.50 P 0.00 0.00 0.00 4.68 -0.58 22 0 102 0
30DEC25 100.00 P 6.46 6.46 6.46 6.46 -0.65 23 15 69 +15
30DEC25 102.50 P 8.08 8.08 8.08 8.26 -0.66 22 6 6 +6
30DEC25 105.00 P 0.00 0.00 0.00 10.44 -1.02 21 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 12.78 -1.10 21 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.89 -1.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.16 -0.79 35 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.66 -0.86 38 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.72 -1.37 29 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.62 -1.05 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.37 -0.09 22 0 273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.67 -0.15 22 0 82 0
29JAN26 87.50 P 1.16 1.16 1.16 1.14 -0.21 22 10 114 +10
29JAN26 90.00 P 0.00 0.00 0.00 1.83 -0.26 22 0 116 0
29JAN26 92.50 P 0.00 0.00 0.00 2.73 -0.37 22 0 182 0
29JAN26 95.00 P 3.63 3.89 3.63 3.91 -0.44 22 32 44 +17
29JAN26 97.50 P 0.00 0.00 0.00 5.36 -0.50 22 0 57 0
29JAN26 100.00 P 0.00 0.00 0.00 7.04 -0.56 23 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 8.69 -0.87 22 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.06 -0.66 24 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.34 -0.69 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.75 -0.71 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.26 -0.71 31 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.66 -0.86 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.72 -1.37 26 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.62 -1.05 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.65 -0.07 22 0 16 0
26FEB26 85.00 P 1.06 1.06 1.06 1.06 -0.09 22 15 47 0
26FEB26 87.50 P 1.50 1.50 1.50 1.62 -0.14 22 10 13 +10
26FEB26 90.00 P 0.00 0.00 0.00 2.36 -0.22 22 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 3.29 -0.32 22 0 30 0
26FEB26 95.00 P 4.15 4.46 4.15 4.47 -0.40 22 30 16 0
26FEB26 97.50 P 0.00 0.00 0.00 5.89 -0.46 23 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.54 -0.50 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.15 -0.78 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.13 -0.86 22 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.60 -0.61 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.91 -0.65 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.26 -0.75 28 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.66 -0.87 29 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.72 -1.37 24 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.63 -1.04 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.79 +0.01 24 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 1.19 0.00 24 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 1.73 -0.01 24 0 522 0
30MAR26 87.50 P 2.36 2.36 2.36 2.36 -0.09 24 1 45 +1
30MAR26 90.00 P 0.00 0.00 0.00 3.21 -0.13 24 0 626 0
30MAR26 92.50 P 4.12 4.12 4.12 4.31 -0.10 24 15 70 +15
30MAR26 95.00 P 0.00 0.00 0.00 5.36 -0.31 24 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 6.71 -0.20 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.50 -0.24 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.25 -0.30 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.80 -0.59 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.18 -0.45 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.35 -0.51 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.63 -0.56 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.66 -0.87 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.28 -0.81 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.70 -0.97 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 -0.06 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.60 -0.10 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.92 -0.13 23 0 95 0
29JUN26 80.00 P 1.62 1.62 1.61 1.32 -0.17 23 31 72 +12
29JUN26 82.50 P 0.00 0.00 0.00 1.83 -0.22 23 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 2.45 -0.28 23 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 3.22 -0.32 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 4.15 -0.35 23 0 62 0
29JUN26 92.50 P 5.31 5.31 5.31 5.22 -0.41 23 15 15 +15
29JUN26 95.00 P 0.00 0.00 0.00 6.42 -0.48 23 0 53 0
29JUN26 97.50 P 0.00 0.00 0.00 7.81 -0.49 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.07 -0.81 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 10.68 -0.90 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.81 -0.60 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.75 -0.64 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.79 -0.67 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.98 -0.67 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.24 -0.70 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.28 -1.03 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.05 -0.62 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.08 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.10 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 1.03 -0.12 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.47 -0.15 23 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.20 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.55 -0.23 23 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 3.28 -0.26 23 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.11 -0.32 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.98 -0.43 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 6.19 -0.39 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.40 -0.44 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.78 -0.45 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.97 -0.80 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.88 -0.52 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.62 -0.57 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.11 -0.94 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.44 -0.61 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.49 -0.64 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.46 -0.86 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.28 -1.30 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.05 -0.90 26 0 0 0
TOTAL PUT 661 8,511 +134
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$ 3.69
27NOV25 2.10 C 0.00 0.00 0.00 1.59 +0.12 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.49 +0.12 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.39 +0.12 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.20 +0.13 81 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.90 +0.12 59 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.80 +0.12 52 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.70 +0.11 45 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.61 +0.11 50 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.53 +0.12 56 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.43 +0.10 47 0 195 0
27NOV25 3.40 C 0.37 0.37 0.37 0.35 +0.09 47 8 128 -8
27NOV25 3.50 C 0.00 0.00 0.00 0.28 +0.07 47 0 336 0
27NOV25 3.60 C 0.20 0.26 0.20 0.22 +0.07 47 791 410 -735
27NOV25 3.70 C 0.14 0.16 0.14 0.17 +0.05 48 4 142 +3
27NOV25 3.80 C 0.13 0.13 0.13 0.13 +0.04 49 60 192 +48
27NOV25 3.90 C 0.09 0.12 0.09 0.10 +0.03 50 11 316 +11
27NOV25 4.00 C 0.08 0.09 0.08 0.07 +0.02 49 63 1,017 +63
27NOV25 4.10 C 0.06 0.06 0.06 0.05 +0.02 49 12 328 0
27NOV25 4.20 C 0.04 0.05 0.04 0.04 +0.02 52 150 233 +150
27NOV25 4.30 C 0.03 0.03 0.03 0.03 +0.02 53 12 433 +12
27NOV25 4.40 C 0.00 0.00 0.00 0.02 +0.01 52 0 221 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 232 0
30DEC25 1.70 C 0.00 0.00 0.00 2.00 +0.12 78 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.97 +0.14 115 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.86 +0.13 95 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.50 +0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.30 +0.11 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.20 +0.11 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.13 +0.14 64 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.02 +0.12 52 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.92 +0.11 47 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.82 +0.10 42 0 242 0
30DEC25 3.00 C 0.00 0.00 0.00 0.74 +0.10 46 0 28 0
30DEC25 3.10 C 0.64 0.64 0.64 0.64 +0.08 40 5 33 -5
30DEC25 3.20 C 0.00 0.00 0.00 0.58 +0.09 47 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.49 +0.07 43 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.43 +0.07 45 0 406 0
30DEC25 3.50 C 0.42 0.42 0.42 0.37 +0.06 45 1 355 +1
30DEC25 3.60 C 0.00 0.00 0.00 0.32 +0.06 47 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.27 +0.05 46 0 131 0
30DEC25 3.80 C 0.25 0.25 0.23 0.23 +0.05 47 36 688 +3
30DEC25 3.90 C 0.00 0.00 0.00 0.20 +0.04 49 0 573 0
30DEC25 4.00 C 0.17 0.17 0.17 0.16 +0.03 47 4 118 0
30DEC25 4.10 C 0.00 0.00 0.00 0.14 +0.03 49 0 76 0
30DEC25 4.20 C 0.00 0.00 0.00 0.11 +0.02 48 0 231 0
30DEC25 4.30 C 0.00 0.00 0.00 0.09 +0.02 48 0 132 0
30DEC25 4.40 C 0.00 0.00 0.00 0.08 +0.02 50 0 76 0
30DEC25 4.50 C 0.08 0.08 0.08 0.06 +0.01 48 83 104 -18
30DEC25 4.60 C 0.06 0.06 0.06 0.05 +0.01 49 11 51 +7
30DEC25 4.70 C 0.06 0.06 0.06 0.04 +0.01 49 310 970 +310
29JAN26 2.50 C 0.00 0.00 0.00 1.22 +0.11 46 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.13 +0.12 48 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.02 +0.10 37 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.93 +0.09 39 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.85 +0.09 42 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.77 +0.09 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.70 +0.09 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.63 +0.09 46 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 +0.08 46 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.50 +0.08 46 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.40 +0.07 48 0 316 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 +0.06 48 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.31 +0.06 48 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 +0.05 48 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 16 0
29JAN26 4.10 C 0.00 0.00 0.00 0.21 +0.04 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.19 +0.05 50 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 +0.04 50 0 22 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 +0.03 50 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 +0.02 49 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 +0.02 50 0 350 0
26FEB26 2.60 C 0.00 0.00 0.00 1.17 +0.13 54 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.08 +0.13 52 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 +0.11 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 +0.13 52 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 +0.11 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 +0.09 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.67 +0.09 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.62 +0.10 48 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.55 +0.08 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.50 +0.08 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 +0.08 49 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.41 +0.07 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.37 +0.07 49 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.33 +0.06 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.30 +0.06 49 0 0 0
26FEB26 4.10 C 0.28 0.29 0.27 0.27 +0.06 50 390 390 +390
26FEB26 4.20 C 0.00 0.00 0.00 0.24 +0.05 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 +0.05 49 0 4 0
26FEB26 4.40 C 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
26FEB26 4.60 C 0.17 0.17 0.17 0.15 +0.04 50 6 9 +4
26FEB26 4.70 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.97 +0.11 57 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.93 +0.12 65 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.88 +0.12 62 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.83 +0.12 59 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.78 +0.12 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.72 +0.11 42 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.64 +0.12 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.54 +0.12 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.45 +0.11 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.36 +0.12 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.26 +0.11 47 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.17 +0.10 46 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 +0.11 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 +0.09 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 +0.09 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 +0.10 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 +0.09 48 0 129 0
30MAR26 3.20 C 0.72 0.72 0.72 0.74 +0.09 49 5 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.09 48 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 +0.09 49 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 +0.09 50 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 +0.06 49 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 +0.05 49 0 62 0
30MAR26 3.90 C 0.40 0.40 0.40 0.39 +0.05 49 1 117 -1
30MAR26 4.00 C 0.00 0.00 0.00 0.36 +0.05 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 +0.05 50 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 +0.04 49 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 +0.04 49 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 +0.03 49 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 2.05 +0.12 62 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.00 +0.12 59 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.95 +0.12 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.90 +0.11 54 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.85 +0.11 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.81 +0.12 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.76 +0.11 52 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.64 +0.08 38 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.58 +0.11 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.49 +0.11 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 +0.11 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.32 +0.10 47 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.26 +0.12 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 +0.10 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 +0.10 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.10 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 +0.10 47 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 +0.10 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 +0.09 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 +0.09 47 0 12 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 +0.08 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 +0.08 48 0 21 0
29JUN26 3.60 C 0.64 0.64 0.64 0.63 +0.07 47 1 81 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 +0.07 48 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 +0.06 48 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 +0.06 49 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 +0.05 49 0 114 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 +0.04 49 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.04 49 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 +0.04 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.05 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.05 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.52 +0.11 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.44 +0.11 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.36 +0.10 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 +0.10 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.22 +0.09 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.16 +0.09 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 +0.09 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.08 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.08 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.09 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 +0.08 48 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 +0.08 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.08 49 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 +0.07 48 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 +0.07 49 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 +0.06 48 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 +0.07 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.06 49 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.06 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 +0.05 49 0 105 0
29SEP26 4.70 C 0.40 0.40 0.40 0.40 +0.03 49 5 26 +1
TOTAL CALL 1,969 16,642 +236
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 -0.01 47 0 157 0
27NOV25 3.20 P 0.00 0.00 0.00 0.02 -0.02 48 0 274 0
27NOV25 3.30 P 0.03 0.03 0.03 0.04 -0.02 50 4 556 0
27NOV25 3.40 P 0.06 0.06 0.06 0.05 -0.04 45 5 574 -5
27NOV25 3.50 P 0.09 0.09 0.08 0.09 -0.05 49 30 646 +20
27NOV25 3.60 P 0.00 0.00 0.00 0.13 -0.06 50 0 70 0
27NOV25 3.70 P 0.16 0.16 0.15 0.18 -0.07 50 13 95 +13
27NOV25 3.80 P 0.00 0.00 0.00 0.24 -0.08 51 0 34 0
27NOV25 3.90 P 0.00 0.00 0.00 0.31 -0.08 52 0 5 0
27NOV25 4.00 P 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.47 -0.10 56 0 34 0
27NOV25 4.20 P 0.00 0.00 0.00 0.55 -0.11 55 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.64 -0.11 56 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.73 -0.12 56 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.83 -0.12 61 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.93 -0.12 66 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.02 -0.12 63 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 51 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.06 -0.02 49 0 24 0
30DEC25 3.20 P 0.00 0.00 0.00 0.08 -0.02 48 0 571 0
30DEC25 3.30 P 0.10 0.10 0.10 0.10 -0.04 47 15 407 +9
30DEC25 3.40 P 0.00 0.00 0.00 0.14 -0.04 49 0 495 0
30DEC25 3.50 P 0.17 0.17 0.17 0.18 -0.04 49 20 225 +20
30DEC25 3.60 P 0.19 0.21 0.19 0.21 -0.07 46 10 33 +10
30DEC25 3.70 P 0.25 0.25 0.25 0.27 -0.07 48 5 6 +5
30DEC25 3.80 P 0.00 0.00 0.00 0.33 -0.08 49 0 5 0
30DEC25 3.90 P 0.37 0.37 0.37 0.40 -0.08 50 5 5 +5
30DEC25 4.00 P 0.00 0.00 0.00 0.46 -0.09 49 0 52 0
30DEC25 4.10 P 0.00 0.00 0.00 0.54 -0.09 51 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.62 -0.09 52 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.70 -0.10 52 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.79 -0.10 54 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.88 -0.10 55 0 3 0
30DEC25 4.60 P 0.00 0.00 0.00 0.96 -0.11 54 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.06 -0.11 57 0 2 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 7 0
29JAN26 3.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.10 -0.02 49 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.13 -0.02 49 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.16 -0.03 49 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.20 -0.03 49 0 15 0
29JAN26 3.50 P 0.00 0.00 0.00 0.24 -0.04 49 0 18 0
29JAN26 3.60 P 0.25 0.26 0.25 0.30 -0.04 51 205 465 +202
29JAN26 3.70 P 0.31 0.31 0.31 0.35 -0.05 50 200 460 +180
29JAN26 3.80 P 0.00 0.00 0.00 0.40 -0.06 49 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.47 -0.06 51 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.54 -0.07 52 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.61 -0.07 52 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.68 -0.08 52 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.75 -0.09 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.83 -0.10 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.91 -0.11 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.00 -0.10 53 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.09 -0.10 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.16 -0.03 47 0 10 0
26FEB26 3.30 P 0.00 0.00 0.00 0.20 -0.03 48 0 9 0
26FEB26 3.40 P 0.00 0.00 0.00 0.24 -0.03 48 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.59 -0.05 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.73 -0.06 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.80 -0.08 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.96 -0.08 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.04 -0.09 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.12 -0.09 52 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.02 48 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 -0.02 48 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.17 -0.03 48 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.20 -0.03 48 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.24 -0.03 48 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.32 -0.05 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.62 -0.07 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.69 -0.07 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.76 -0.08 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.83 -0.09 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.99 -0.09 51 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.07 -0.09 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.14 -0.11 50 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 51 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 0.00 50 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.03 48 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.02 49 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.02 51 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 -0.02 49 0 70 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 -0.05 48 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 -0.04 48 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.05 49 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
29JUN26 3.50 P 0.47 0.47 0.47 0.45 -0.06 49 5 20 -5
29JUN26 3.60 P 0.00 0.00 0.00 0.51 -0.05 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.05 51 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.05 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 -0.06 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.75 -0.07 51 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 -0.07 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 -0.07 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 -0.07 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 -0.07 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 -0.07 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 -0.08 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.02 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.02 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.02 51 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 -0.03 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 -0.02 51 0 15 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.03 52 0 69 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.03 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.04 51 0 3 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.04 51 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.05 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.05 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.05 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.06 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 -0.06 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.06 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 -0.06 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.07 53 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 -0.07 53 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.07 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 -0.08 53 0 0 0
TOTAL PUT 517 16,424 +454
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$ 64.85
27NOV25 43.00 C 0.00 0.00 0.00 21.96 -1.57 70 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 20.96 -1.66 66 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 19.97 -1.23 65 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 19.00 -1.67 68 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 17.99 -1.58 62 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 16.98 -1.57 56 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 16.00 -1.64 56 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.99 -1.62 50 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 12.46 -1.67 31 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 9.99 -1.59 32 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 7.67 -1.17 36 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 5.40 -1.16 33 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 3.49 -1.05 33 0 147 0
27NOV25 65.00 C 2.31 2.31 2.20 2.04 -0.82 33 4 344 0
27NOV25 67.50 C 1.68 1.68 0.97 1.09 -0.55 33 34 231 +27
27NOV25 70.00 C 0.71 0.72 0.46 0.50 -0.40 33 37 137 +5
27NOV25 72.50 C 0.37 0.38 0.37 0.21 -0.22 33 41 86 -12
27NOV25 75.00 C 0.00 0.00 0.00 0.08 -0.11 33 0 262 0
27NOV25 77.50 C 0.09 0.09 0.09 0.03 -0.05 33 3 71 -3
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.04 -1.26 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 27.05 -1.25 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.05 -1.26 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.06 -1.62 36 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.07 -1.63 42 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.15 -1.58 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.08 -1.67 37 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.16 -1.62 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.97 -1.82 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.10 -1.62 34 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.21 -1.40 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.12 -1.65 33 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.03 -1.61 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.99 -1.62 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 12.65 -1.76 25 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 10.15 -1.86 18 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 8.09 -1.66 28 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 6.45 -1.23 33 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 4.79 -0.98 33 0 98 0
30DEC25 65.00 C 0.00 0.00 0.00 3.43 -0.83 33 0 49 0
30DEC25 67.50 C 2.44 2.44 2.44 2.42 -0.61 34 1 1 +1
30DEC25 70.00 C 0.00 0.00 0.00 1.61 -0.53 33 0 45 0
30DEC25 72.50 C 1.32 1.32 1.32 1.03 -0.40 33 15 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.64 -0.29 33 0 25 0
30DEC25 77.50 C 0.00 0.00 0.00 0.38 -0.20 33 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.22 -0.14 33 0 25 0
30DEC25 82.50 C 0.00 0.00 0.00 0.13 -0.08 33 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 12 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.23 -1.73 30 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.42 -1.55 42 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 18.44 -1.56 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.49 -1.52 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.55 -1.51 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.18 -1.82 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.85 -1.56 24 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.77 -1.78 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.12 -1.32 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.33 -1.21 34 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 5.77 -0.95 34 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 4.46 -0.82 34 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 3.42 -0.66 34 0 211 0
29JAN26 70.00 C 2.81 2.81 2.81 2.56 -0.56 34 15 190 0
29JAN26 72.50 C 0.00 0.00 0.00 1.86 -0.48 34 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 1.33 -0.38 34 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.93 -0.30 34 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 0.64 -0.23 34 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.44 -0.17 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 -0.13 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.47 -1.81 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.49 -1.52 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.83 -1.23 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.45 -1.55 24 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.34 -1.85 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.65 -1.38 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.73 -0.71 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.01 -0.93 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.51 -0.93 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 5.23 -0.81 34 0 0 0
26FEB26 67.50 C 4.26 4.26 4.26 4.16 -0.69 34 15 15 +15
26FEB26 70.00 C 3.38 3.38 3.38 3.30 -0.57 35 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 2.54 -0.51 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 1.94 -0.43 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.46 -0.35 34 0 0 0
26FEB26 80.00 C 1.21 1.21 1.21 1.08 -0.29 34 15 15 +15
26FEB26 82.50 C 1.01 1.01 1.01 0.80 -0.23 34 60 60 +60
26FEB26 85.00 C 0.78 0.78 0.78 0.58 -0.18 34 15 30 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.42 -0.14 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.30 -0.11 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.56 -1.41 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.38 -1.32 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.28 -1.70 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.63 -1.59 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.67 -1.40 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.75 -1.23 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.78 -1.15 42 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 21.66 -1.56 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.91 -1.19 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 20.03 -1.28 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 19.11 -1.17 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.11 -1.20 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.26 -1.11 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 16.43 -1.04 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 14.25 -1.12 36 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 12.31 -1.05 36 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 10.50 -1.31 36 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 8.67 -1.31 34 0 40 0
30MAR26 62.50 C 7.88 7.88 7.88 7.49 -1.00 36 2 3 +2
30MAR26 65.00 C 0.00 0.00 0.00 6.32 -0.74 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 5.16 -0.73 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 4.26 -0.58 36 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 3.53 -0.47 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.85 -0.45 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.28 -0.46 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.82 -0.39 36 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.44 -0.33 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.13 -0.28 36 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 0.86 -0.26 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.67 -0.19 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.52 -0.16 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.32 -1.03 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.37 -1.15 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.49 -1.47 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.63 -1.23 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 20.72 -1.05 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.81 -1.13 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.01 -1.01 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.17 -1.30 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.40 -1.17 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 15.38 -1.13 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.63 -0.93 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 11.72 -0.99 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.46 -1.25 37 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.21 -0.88 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.01 -0.95 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.02 -0.74 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.91 -0.63 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 5.18 -0.54 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.50 -0.46 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 3.84 -0.45 38 0 0 0
29JUN26 80.00 C 3.30 3.30 3.30 3.27 -0.42 38 3 10 +3
29JUN26 82.50 C 0.00 0.00 0.00 2.78 -0.35 38 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 2.35 -0.34 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.99 -0.27 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.64 -0.25 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 -0.20 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.66 -1.30 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 21.92 -0.94 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.06 -0.91 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.36 -0.68 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.60 -0.65 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.67 -0.82 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.86 -1.02 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.01 -1.02 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.58 -0.94 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.89 -1.09 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.54 -1.13 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.33 -0.89 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.24 -0.82 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.24 -0.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.36 -0.64 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.54 -0.64 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.82 -0.54 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.18 -0.73 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.57 -0.49 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.08 -0.43 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.69 -0.32 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.28 -0.37 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.90 -0.37 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 -0.33 38 0 0 0
TOTAL CALL 275 3,977 +143
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 204 0
27NOV25 60.00 P 0.41 0.50 0.41 0.41 +0.09 33 56 209 +18
27NOV25 62.50 P 0.96 1.07 0.96 0.99 +0.21 32 72 385 +42
27NOV25 65.00 P 2.21 2.21 2.20 2.04 +0.40 32 60 402 0
27NOV25 67.50 P 0.00 0.00 0.00 3.61 +0.69 33 0 204 0
27NOV25 70.00 P 0.00 0.00 0.00 5.59 +0.93 34 0 5 0
27NOV25 72.50 P 0.00 0.00 0.00 7.99 +1.20 40 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 10.47 +1.48 48 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 12.65 +1.03 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 15.60 +1.62 67 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 17.65 +1.25 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 20.15 +1.25 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 22.65 +1.25 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 25.15 +1.25 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 27.65 +1.25 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 33 0 26 0
30DEC25 49.00 P 0.11 0.11 0.11 0.04 +0.01 34 20 23 +20
30DEC25 50.00 P 0.00 0.00 0.00 0.05 0.00 33 0 110 0
30DEC25 52.50 P 0.24 0.24 0.24 0.14 +0.02 33 15 93 0
30DEC25 55.00 P 0.41 0.43 0.41 0.34 +0.07 33 48 52 -12
30DEC25 57.50 P 0.00 0.00 0.00 0.69 +0.11 33 0 241 0
30DEC25 60.00 P 1.12 1.39 1.12 1.25 +0.17 33 49 378 +19
30DEC25 62.50 P 2.09 2.09 2.09 2.07 +0.27 32 6 77 0
30DEC25 65.00 P 3.09 3.43 3.09 3.21 +0.43 33 8 49 0
30DEC25 67.50 P 4.75 4.75 4.75 4.69 +0.63 33 2 38 0
30DEC25 70.00 P 6.45 6.45 6.45 6.59 +0.94 35 30 91 +30
30DEC25 72.50 P 0.00 0.00 0.00 8.62 +1.36 36 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 10.47 +0.93 32 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.90 +1.20 35 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.64 +1.62 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.18 +1.66 51 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 20.15 +1.25 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.65 +1.25 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.57 +1.67 61 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.06 +1.66 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.42 +0.07 34 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.76 +0.11 34 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 1.25 +0.14 34 0 49 0
29JAN26 60.00 P 0.00 0.00 0.00 1.94 +0.18 33 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 2.88 +0.30 34 0 271 0
29JAN26 65.00 P 0.00 0.00 0.00 4.06 +0.46 34 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 5.52 +0.63 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 7.37 +0.91 36 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 8.72 +0.78 31 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 11.33 +1.13 38 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 13.32 +1.52 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.64 +1.34 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.28 +1.66 44 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.54 +0.99 44 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.06 +1.64 47 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.57 +1.67 51 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.06 +1.01 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
26FEB26 50.00 P 0.55 0.55 0.52 0.40 +0.07 34 30 30 +30
26FEB26 52.50 P 0.78 0.78 0.78 0.70 +0.11 34 15 15 +15
26FEB26 55.00 P 1.15 1.15 1.15 1.14 +0.15 34 2 5 +2
26FEB26 57.50 P 0.00 0.00 0.00 1.71 +0.16 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 2.48 +0.22 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 3.46 +0.30 34 0 0 0
26FEB26 65.00 P 4.67 4.67 4.67 4.67 +0.48 34 15 15 +15
26FEB26 67.50 P 0.00 0.00 0.00 6.11 +0.62 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 7.91 +0.89 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.76 +1.29 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.33 +0.46 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.46 +1.31 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.65 +1.35 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.46 +1.84 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.86 +1.31 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.22 +1.72 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.57 +1.65 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 +0.05 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.75 +0.08 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 1.18 +0.13 36 0 4 0
30MAR26 55.00 P 1.78 1.78 1.69 1.72 +0.15 36 150 168 +141
30MAR26 57.50 P 0.00 0.00 0.00 2.42 +0.19 36 0 7 0
30MAR26 60.00 P 3.40 3.40 3.40 3.32 +0.26 36 5 67 +5
30MAR26 62.50 P 0.00 0.00 0.00 4.34 +0.36 36 0 200 0
30MAR26 65.00 P 0.00 0.00 0.00 5.49 +0.35 35 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 6.92 +0.49 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.80 +0.96 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.32 +0.92 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.45 +1.15 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.23 +0.65 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.28 +0.61 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.46 +1.37 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.86 +1.31 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.22 +1.44 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.57 +1.45 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.06 +1.01 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.06 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 +0.08 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 +0.06 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.87 +0.11 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 +0.12 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.21 +0.16 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.42 +0.21 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 +0.16 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.84 +0.18 37 0 14 0
29JUN26 52.50 P 2.47 2.47 2.47 2.50 +0.21 37 15 16 +13
29JUN26 55.00 P 0.00 0.00 0.00 3.14 +0.10 36 0 38 0
29JUN26 57.50 P 4.14 4.14 4.14 4.07 +0.17 37 15 18 +15
29JUN26 60.00 P 5.15 5.15 5.15 5.11 +0.22 37 15 15 +15
29JUN26 62.50 P 0.00 0.00 0.00 6.27 +0.33 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.55 +0.54 36 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 8.98 +0.64 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.57 +0.81 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.25 +0.81 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.06 +1.07 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.97 +1.24 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.96 +0.96 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.04 +1.46 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.75 +0.70 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.13 +1.03 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.38 +1.33 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.61 +1.09 38 0 0 0
29SEP26 44.00 P 1.57 1.57 1.57 1.39 +0.10 39 10 29 +10
29SEP26 45.00 P 0.00 0.00 0.00 1.56 +0.14 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.13 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.03 +0.19 39 0 12 0
29SEP26 48.00 P 2.50 2.50 2.50 2.29 +0.18 39 10 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 +0.19 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.85 +0.19 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.66 +0.26 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.55 +0.28 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 +0.34 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.77 +0.42 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.04 +0.43 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.44 +0.52 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.53 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.53 +0.63 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.20 +0.64 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.98 +0.84 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.83 +0.94 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.74 +0.99 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.73 +0.96 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.77 +1.14 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.82 +0.96 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.04 +1.26 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.12 +0.96 43 0 0 0
TOTAL PUT 648 6,573 +378
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$ 76.95
27NOV25 40.00 C 0.00 0.00 0.00 37.10 +5.31 121 0 0 0
27NOV25 41.00 C 34.48 34.58 33.83 36.01 +5.29 0 80 126 -76
27NOV25 42.00 C 0.00 0.00 0.00 35.10 +5.31 112 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 34.18 +5.39 121 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 33.04 +5.25 63 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 32.16 +5.44 110 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 31.13 +5.39 101 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 30.04 +5.24 0 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 29.10 +5.29 87 0 15 0
27NOV25 49.00 C 26.84 27.14 26.69 28.25 +5.44 103 40 40 +40
27NOV25 50.00 C 0.00 0.00 0.00 27.14 +5.32 86 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 24.49 +5.27 0 0 71 0
27NOV25 55.00 C 18.50 18.50 18.50 22.09 +5.31 59 1 35 -1
27NOV25 57.50 C 0.00 0.00 0.00 19.67 +5.26 63 0 49 0
27NOV25 60.00 C 14.48 17.30 14.12 17.30 +5.25 64 20 81 +15
27NOV25 62.50 C 15.62 15.62 15.62 14.78 +4.78 54 1 396 -1
27NOV25 65.00 C 0.00 0.00 0.00 12.66 +4.67 59 0 290 0
27NOV25 67.50 C 7.99 11.00 7.19 10.58 +4.33 59 18 121 -12
27NOV25 70.00 C 6.20 9.10 5.59 8.54 +3.77 57 47 152 -4
27NOV25 72.50 C 4.82 5.75 4.45 6.87 +3.27 58 95 164 -60
27NOV25 75.00 C 3.89 5.80 3.36 5.30 +2.59 57 375 296 -53
27NOV25 77.50 C 2.78 4.58 2.71 4.19 +2.25 59 178 246 -7
27NOV25 80.00 C 2.20 3.52 1.83 3.20 +1.86 60 1,097 909 -130
27NOV25 82.50 C 1.65 2.76 1.38 2.40 +1.49 60 464 210 -277
27NOV25 85.00 C 1.29 2.10 1.04 1.74 +1.14 60 337 672 +4
27NOV25 87.50 C 1.00 1.50 0.88 1.24 +0.85 60 149 415 +6
27NOV25 90.00 C 0.77 1.22 0.64 0.86 +0.61 59 178 1,133 -57
27NOV25 92.50 C 0.57 0.95 0.50 0.59 +0.44 59 58 184 +5
27NOV25 95.00 C 0.44 0.67 0.38 0.40 +0.30 59 53 459 +16
27NOV25 97.50 C 0.36 0.53 0.31 0.26 +0.20 59 40 214 +1
27NOV25 100.00 C 0.30 0.45 0.25 0.17 +0.13 59 122 530 +21
27NOV25 102.50 C 0.22 0.33 0.22 0.11 +0.09 59 15 99 +13
27NOV25 105.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 381 0
27NOV25 107.50 C 0.16 0.18 0.16 0.05 +0.04 60 6 99 -4
27NOV25 110.00 C 0.14 0.17 0.14 0.03 +0.02 60 13 400 -2
27NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 62 0
27NOV25 115.00 C 0.08 0.11 0.07 0.01 0.00 59 11 30 +4
27NOV25 117.50 C 0.06 0.08 0.06 0.01 0.00 62 8 93 +8
27NOV25 120.00 C 0.05 0.08 0.05 0.01 0.00 64 54 675 +20
30DEC25 18.00 C 0.00 0.00 0.00 59.04 +5.24 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 58.64 +5.36 164 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 58.19 +5.39 170 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 57.65 +5.35 159 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 57.19 +5.38 163 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 55.95 +5.14 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 55.10 +5.28 128 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 54.18 +5.36 143 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 53.18 +5.35 137 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 52.14 +5.31 123 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 50.99 +5.15 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 50.00 +5.28 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 49.06 +5.21 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 48.20 +5.46 115 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 47.15 +5.29 100 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 46.04 +5.17 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 45.17 +5.46 96 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 44.05 +5.28 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 43.18 +5.47 90 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 42.12 +5.38 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 41.21 +5.45 87 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 40.04 +5.32 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.09 +5.27 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 38.16 +5.32 60 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 37.23 +5.42 76 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 36.29 +5.46 80 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 35.22 +5.38 68 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 34.18 +5.34 51 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 33.37 +5.58 77 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 32.26 +5.29 64 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 31.44 +5.60 75 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 30.35 +5.40 66 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 29.39 +5.43 66 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 28.32 +5.32 58 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 27.32 +5.35 56 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 24.90 +5.25 54 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 22.50 +5.18 53 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 20.17 +5.05 52 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 17.90 +4.85 51 0 439 0
30DEC25 62.50 C 0.00 0.00 0.00 15.74 +4.65 51 0 119 0
30DEC25 65.00 C 12.60 12.74 12.60 13.48 +4.16 47 2 184 -1
30DEC25 67.50 C 0.00 0.00 0.00 11.80 +4.03 50 0 125 0
30DEC25 70.00 C 8.00 10.52 7.91 10.10 +3.65 50 12 111 -1
30DEC25 72.50 C 6.50 9.00 6.50 8.48 +3.15 50 27 99 -19
30DEC25 75.00 C 5.09 6.80 5.09 7.26 +2.82 51 34 640 +15
30DEC25 77.50 C 5.24 6.30 5.24 6.23 +2.64 53 60 78 +21
30DEC25 80.00 C 3.80 5.53 3.54 5.22 +2.38 53 42 232 -2
30DEC25 82.50 C 3.38 4.50 3.01 4.31 +2.08 53 32 81 -1
30DEC25 85.00 C 2.88 4.00 2.56 3.51 +1.77 53 64 631 -2
30DEC25 87.50 C 2.40 3.21 2.22 2.84 +1.50 53 16 574 +4
30DEC25 90.00 C 1.94 2.92 1.94 2.28 +1.26 53 42 279 +16
30DEC25 92.50 C 1.82 2.53 1.82 1.82 +1.04 53 24 166 +12
30DEC25 95.00 C 1.55 2.15 1.55 1.44 +0.85 53 39 89 +32
30DEC25 97.50 C 1.47 1.74 1.47 1.14 +0.70 53 4 53 +4
30DEC25 100.00 C 1.03 1.62 1.02 0.89 +0.56 53 40 798 +2
30DEC25 102.50 C 1.38 1.42 1.38 0.70 +0.46 53 4 102 +4
30DEC25 105.00 C 1.03 1.21 1.03 0.54 +0.36 53 4 120 +1
30DEC25 107.50 C 0.83 0.83 0.83 0.42 +0.29 53 1 82 +1
30DEC25 110.00 C 0.64 0.70 0.64 0.32 +0.22 53 3 549 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.25 +0.18 53 0 17 0
30DEC25 115.00 C 0.00 0.00 0.00 0.19 +0.14 53 0 5 0
30DEC25 117.50 C 0.48 0.48 0.48 0.14 +0.10 52 1 55 -1
30DEC25 120.00 C 0.35 0.56 0.35 0.11 +0.08 53 13 227 -4
29JAN26 49.00 C 0.00 0.00 0.00 28.68 +5.40 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.68 +5.31 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.27 +5.22 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.02 +5.19 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.69 +5.03 49 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 18.49 +4.77 48 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 16.46 +4.53 48 0 60 0
29JAN26 65.00 C 12.00 12.00 12.00 14.47 +4.13 47 1 1 0
29JAN26 67.50 C 0.00 0.00 0.00 12.77 +3.87 48 0 45 0
29JAN26 70.00 C 9.00 11.05 9.00 11.29 +3.67 49 2 61 0
29JAN26 72.50 C 0.00 0.00 0.00 9.81 +3.21 49 0 3 0
29JAN26 75.00 C 6.35 7.80 6.35 8.58 +2.83 50 6 62 0
29JAN26 77.50 C 6.67 7.80 6.67 7.57 +2.72 51 8 191 +8
29JAN26 80.00 C 7.00 7.00 6.88 6.62 +2.58 52 2 774 -1
29JAN26 82.50 C 0.00 0.00 0.00 5.78 +2.43 52 0 77 0
29JAN26 85.00 C 0.00 0.00 0.00 4.93 +2.17 52 0 69 0
29JAN26 87.50 C 0.00 0.00 0.00 4.18 +1.91 52 0 170 0
29JAN26 90.00 C 2.95 3.80 2.95 3.54 +1.69 52 2 152 -2
29JAN26 92.50 C 3.22 3.22 3.22 2.98 +1.47 52 2 96 0
29JAN26 95.00 C 3.48 3.48 3.48 2.51 +1.29 52 1 45 -1
29JAN26 97.50 C 2.40 2.69 2.40 2.10 +1.11 52 5 70 0
29JAN26 100.00 C 2.30 2.60 2.30 1.75 +0.95 52 6 115 -6
29JAN26 102.50 C 0.00 0.00 0.00 1.46 +0.82 52 0 12 0
29JAN26 105.00 C 1.52 1.76 1.52 1.21 +0.70 51 3 52 +3
29JAN26 107.50 C 1.88 1.88 1.88 1.00 +0.59 51 2 37 0
29JAN26 110.00 C 1.25 1.25 1.25 0.83 +0.50 51 2 27 +2
29JAN26 112.50 C 1.28 1.28 1.28 0.68 +0.42 51 2 2 +2
29JAN26 115.00 C 1.39 1.39 1.39 0.56 +0.36 51 2 11 0
29JAN26 117.50 C 0.00 0.00 0.00 0.46 +0.30 51 0 22 0
29JAN26 120.00 C 0.82 0.82 0.82 0.38 +0.25 51 3 35 +3
26FEB26 50.00 C 0.00 0.00 0.00 27.95 +5.18 51 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 25.62 +5.17 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.35 +5.06 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.17 +4.88 47 0 1 0
26FEB26 60.00 C 17.49 17.49 17.49 19.10 +4.69 47 4 2 -4
26FEB26 62.50 C 0.00 0.00 0.00 17.18 +4.42 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.34 +4.09 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.71 +3.85 47 0 0 0
26FEB26 70.00 C 11.08 11.60 11.08 12.21 +3.58 48 3 3 0
26FEB26 72.50 C 0.00 0.00 0.00 10.84 +3.20 48 0 0 0
26FEB26 75.00 C 8.60 8.60 8.60 9.71 +2.94 49 1 0 -1
26FEB26 77.50 C 8.64 8.64 8.64 8.68 +2.78 50 1 2 +1
26FEB26 80.00 C 7.50 8.09 7.50 7.79 +2.72 51 17 19 +17
26FEB26 82.50 C 0.00 0.00 0.00 6.92 +2.59 51 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 6.05 +2.36 51 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 5.27 +2.14 51 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 4.58 +1.93 51 0 530 0
26FEB26 92.50 C 0.00 0.00 0.00 3.97 +1.73 51 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 3.43 +1.54 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.96 +1.37 51 0 0 0
26FEB26 100.00 C 3.01 3.01 3.01 2.55 +1.22 51 2 6 -2
26FEB26 102.50 C 3.17 3.17 3.17 2.19 +1.08 51 3 261 +3
30MAR26 20.00 C 0.00 0.00 0.00 57.26 +5.31 84 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 56.35 +5.44 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.32 +5.36 85 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 54.35 +5.35 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.40 +5.43 86 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.42 +5.43 83 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.43 +5.42 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.40 +5.35 73 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 49.39 +5.32 67 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 48.49 +5.41 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 47.45 +5.34 67 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 46.55 +5.41 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.57 +5.40 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.60 +5.40 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.63 +5.40 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 42.55 +5.30 59 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 41.71 +5.42 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.74 +5.42 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.67 +5.29 58 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 38.72 +5.32 58 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 37.76 +5.31 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.80 +5.31 56 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 35.82 +5.33 55 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 34.83 +5.23 53 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 33.93 +5.27 54 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 32.99 +5.22 53 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 32.03 +5.25 52 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 31.11 +4.90 52 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 30.21 +5.33 52 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 29.26 +5.24 50 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 28.34 +5.20 50 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 26.11 +5.15 49 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 23.84 +5.00 47 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 21.70 +4.80 46 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 19.75 +4.54 46 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 17.95 +4.32 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 16.22 +4.05 46 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 14.66 +3.84 47 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 13.24 +3.60 47 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 11.91 +3.23 48 0 186 0
30MAR26 75.00 C 8.86 9.50 8.86 10.81 +2.92 49 2 709 -1
30MAR26 77.50 C 0.00 0.00 0.00 9.83 +2.86 49 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 8.98 +2.87 51 0 403 0
30MAR26 82.50 C 0.00 0.00 0.00 8.11 +2.77 51 0 102 0
30MAR26 85.00 C 0.00 0.00 0.00 7.22 +2.56 51 0 749 0
30MAR26 87.50 C 0.00 0.00 0.00 6.41 +2.35 51 0 97 0
30MAR26 90.00 C 5.41 6.61 5.38 5.68 +2.15 51 110 278 +106
30MAR26 92.50 C 0.00 0.00 0.00 5.03 +1.97 51 0 32 0
30MAR26 95.00 C 4.35 4.35 4.35 4.45 +1.80 50 1 562 0
30MAR26 97.50 C 0.00 0.00 0.00 3.93 +1.64 50 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 3.46 +1.48 50 0 59 0
30MAR26 102.50 C 0.00 0.00 0.00 3.05 +1.35 50 0 32 0
30MAR26 105.00 C 3.88 3.88 3.88 2.68 +1.21 50 1 228 0
30MAR26 107.50 C 0.00 0.00 0.00 2.36 +1.10 50 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 2.07 +0.98 50 0 19 0
30MAR26 112.50 C 0.00 0.00 0.00 1.81 +0.88 50 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.59 +0.79 50 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.39 +0.70 50 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 1.22 +0.63 50 0 34 0
30MAR26 122.50 C 2.14 2.14 2.14 1.07 +0.57 50 2 2 +2
30MAR26 125.00 C 1.93 1.93 1.93 0.93 +0.50 50 2 3 +2
30MAR26 127.50 C 1.76 1.76 1.76 0.82 +0.45 50 2 17 +2
30MAR26 130.00 C 1.40 1.40 1.40 0.71 +0.39 50 2 18 0
30MAR26 132.50 C 1.42 1.42 1.42 0.62 +0.35 50 3 4 +3
30MAR26 135.00 C 1.70 1.70 1.70 0.54 +0.31 50 4 82 0
29JUN26 30.00 C 0.00 0.00 0.00 47.91 +5.32 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.96 +5.34 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.97 +5.38 60 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 45.05 +5.36 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.09 +5.32 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.14 +5.39 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.10 +5.32 54 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 41.14 +5.31 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 40.29 +5.35 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.35 +5.36 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.39 +5.38 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.45 +5.36 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.51 +5.33 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.61 +5.35 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.67 +5.32 49 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 33.78 +5.32 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 32.87 +5.29 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.95 +5.25 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.08 +5.21 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 30.15 +5.12 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.34 +5.13 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 27.20 +4.97 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 25.17 +4.81 45 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 23.28 +4.57 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.51 +4.34 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 19.89 +4.17 45 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 18.35 +3.99 46 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 16.96 +3.85 46 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 15.67 +3.64 47 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 14.48 +3.37 47 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 13.45 +3.18 48 0 112 0
29JUN26 77.50 C 12.45 12.92 12.45 12.41 +2.90 48 6 193 +1
29JUN26 80.00 C 10.00 11.70 10.00 11.60 +2.98 49 10 199 +2
29JUN26 82.50 C 0.00 0.00 0.00 10.78 +2.97 50 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 9.87 +2.81 49 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 9.03 +2.65 49 0 0 0
29JUN26 90.00 C 7.98 7.98 7.85 8.26 +2.49 49 7 151 +1
29JUN26 92.50 C 7.08 7.08 7.08 7.54 +2.33 49 12 161 0
29JUN26 95.00 C 0.00 0.00 0.00 6.89 +2.19 49 0 9 0
29JUN26 97.50 C 0.00 0.00 0.00 6.29 +2.05 49 0 0 0
29JUN26 100.00 C 6.45 7.08 6.45 5.73 +1.91 49 6 96 -6
29JUN26 102.50 C 0.00 0.00 0.00 5.23 +1.79 49 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 4.76 +1.66 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 4.34 +1.55 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 3.95 +1.44 49 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.60 +1.34 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.28 +1.24 49 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.99 +1.16 49 0 0 0
29JUN26 120.00 C 4.40 4.40 4.40 2.72 +1.07 49 4 11 -4
29JUN26 122.50 C 0.00 0.00 0.00 2.47 +0.99 49 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 2.25 +0.92 49 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 2.05 +0.85 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.86 +0.78 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.70 +0.73 49 0 25 0
29JUN26 135.00 C 2.75 2.75 2.75 1.54 +0.67 49 1 7 +1
29SEP26 43.00 C 0.00 0.00 0.00 36.28 +5.25 47 0 3 0
29SEP26 44.00 C 35.60 35.60 35.60 35.39 +5.21 46 2 2 +2
29SEP26 45.00 C 0.00 0.00 0.00 34.53 +5.25 46 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 33.64 +5.17 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.82 +5.17 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.01 +5.15 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.20 +5.13 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.32 +4.98 45 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 28.43 +4.83 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.55 +4.55 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 24.83 +4.35 45 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 23.28 +4.24 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 21.81 +4.12 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.41 +3.99 46 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 19.09 +3.87 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.89 +3.78 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 16.71 +3.51 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 15.76 +3.42 48 0 13 0
29SEP26 77.50 C 15.05 15.05 15.05 14.82 +3.22 48 3 8 +3
29SEP26 80.00 C 13.13 13.13 13.13 14.01 +3.09 49 38 80 0
29SEP26 82.50 C 0.00 0.00 0.00 13.24 +3.08 50 0 21 0
29SEP26 85.00 C 12.62 12.62 12.62 12.48 +3.09 50 1 42 0
29SEP26 87.50 C 0.00 0.00 0.00 11.66 +2.99 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.87 +2.86 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 10.12 +2.72 50 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 9.43 +2.60 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 8.78 +2.47 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.18 +2.36 50 0 21 0
29SEP26 102.50 C 7.50 8.45 7.50 7.62 +2.24 50 3 2 +1
29SEP26 105.00 C 0.00 0.00 0.00 7.09 +2.13 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.60 +2.02 50 0 2 0
29SEP26 110.00 C 7.10 7.50 7.10 6.15 +1.92 49 3 44 0
29SEP26 112.50 C 0.00 0.00 0.00 5.72 +1.82 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 5.33 +1.73 49 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 4.96 +1.63 49 0 0 0
29SEP26 120.00 C 5.90 6.20 5.90 4.62 +1.55 49 6 28 -6
TOTAL CALL 4,235 29,965 -318
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 194 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 151 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 183 0
27NOV25 45.00 P 0.01 0.02 0.01 0.01 0.00 81 3 137 +2
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 168 0
27NOV25 49.00 P 0.05 0.05 0.05 0.01 0.00 69 1 162 +1
27NOV25 50.00 P 0.04 0.04 0.04 0.01 -0.01 66 14 186 -2
27NOV25 52.50 P 0.08 0.08 0.08 0.01 -0.03 59 7 197 +5
27NOV25 55.00 P 0.14 0.14 0.14 0.03 -0.06 60 11 457 +11
27NOV25 57.50 P 0.21 0.22 0.13 0.07 -0.13 59 530 442 +117
27NOV25 60.00 P 0.35 0.39 0.22 0.16 -0.26 59 203 903 +58
27NOV25 62.50 P 0.56 0.58 0.38 0.32 -0.44 60 281 1,345 +11
27NOV25 65.00 P 0.80 1.05 0.56 0.58 -0.69 59 258 1,100 +22
27NOV25 67.50 P 1.40 1.66 0.90 1.00 -1.01 60 201 879 -15
27NOV25 70.00 P 2.38 2.50 1.45 1.55 -1.49 59 183 808 -21
27NOV25 72.50 P 3.20 3.53 2.07 2.27 -2.10 58 80 926 -28
27NOV25 75.00 P 4.70 4.82 3.00 3.31 -2.68 58 175 351 -17
27NOV25 77.50 P 6.30 6.30 4.17 4.60 -3.17 59 117 192 -5
27NOV25 80.00 P 7.30 7.30 5.83 6.07 -3.67 59 80 611 +29
27NOV25 82.50 P 10.00 10.00 7.43 7.92 -3.97 62 35 596 +30
27NOV25 85.00 P 12.74 12.74 9.40 9.82 -4.33 63 10 909 -3
27NOV25 87.50 P 0.00 0.00 0.00 11.82 -4.62 63 0 176 0
27NOV25 90.00 P 15.09 15.09 14.70 14.05 -4.80 66 51 20 -43
27NOV25 92.50 P 0.00 0.00 0.00 16.33 -4.90 68 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 18.82 -4.82 74 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 20.94 -5.17 69 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 23.39 -5.17 73 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 25.76 -5.14 72 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 28.28 -5.21 78 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 30.67 -5.34 76 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 33.05 -5.42 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 35.61 -5.48 79 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 38.05 -5.53 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 40.55 -5.47 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 43.05 -5.53 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 184 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 191 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 175 0
30DEC25 45.00 P 0.11 0.11 0.11 0.01 -0.02 51 4 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 510 0
30DEC25 47.00 P 0.14 0.14 0.13 0.03 -0.03 53 3 210 +2
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.05 53 0 113 0
30DEC25 50.00 P 0.18 0.21 0.18 0.07 -0.07 52 10 240 +1
30DEC25 52.50 P 0.00 0.00 0.00 0.14 -0.13 52 0 296 0
30DEC25 55.00 P 0.41 0.42 0.35 0.26 -0.22 53 5 290 +4
30DEC25 57.50 P 0.61 0.61 0.45 0.44 -0.32 53 5 593 +2
30DEC25 60.00 P 0.91 0.95 0.68 0.71 -0.45 53 6 637 0
30DEC25 62.50 P 1.35 1.35 1.08 1.02 -0.71 52 3 190 +3
30DEC25 65.00 P 1.90 1.90 1.33 1.50 -0.95 52 37 374 +14
30DEC25 67.50 P 2.33 2.33 1.92 2.12 -1.23 51 18 258 +8
30DEC25 70.00 P 3.59 3.80 2.73 2.90 -1.59 51 55 1,631 -14
30DEC25 72.50 P 5.25 5.25 3.70 3.82 -2.08 51 19 636 0
30DEC25 75.00 P 6.50 6.50 4.95 5.01 -2.51 52 27 198 +19
30DEC25 77.50 P 6.20 6.20 6.20 6.25 -2.93 52 3 95 +3
30DEC25 80.00 P 8.50 8.50 8.50 7.98 -3.04 54 1 117 -1
30DEC25 82.50 P 11.85 11.85 9.55 9.55 -3.45 54 4 151 +4
30DEC25 85.00 P 0.00 0.00 0.00 11.42 -3.66 55 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 13.32 -3.94 56 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 15.34 -4.20 57 0 543 0
30DEC25 92.50 P 0.00 0.00 0.00 17.47 -4.42 58 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 19.67 -4.54 59 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 21.95 -4.60 61 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 24.30 -4.62 63 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 26.65 -4.76 65 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.79 -5.05 63 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.34 -4.81 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.66 -5.05 67 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.11 -5.02 69 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.33 -5.25 65 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.91 -5.11 70 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 43.34 -5.24 71 0 0 0
29JAN26 49.00 P 0.29 0.29 0.29 0.19 -0.10 51 1 8 +1
29JAN26 50.00 P 0.32 0.32 0.32 0.24 -0.13 51 1 55 -1
29JAN26 52.50 P 0.00 0.00 0.00 0.39 -0.18 51 0 23 0
29JAN26 55.00 P 0.60 0.61 0.60 0.58 -0.30 51 4 118 +3
29JAN26 57.50 P 0.85 0.85 0.85 0.86 -0.44 51 2 59 +2
29JAN26 60.00 P 1.17 1.19 1.17 1.24 -0.60 50 3 92 0
29JAN26 62.50 P 1.60 1.60 1.44 1.74 -0.77 50 7 113 +6
29JAN26 65.00 P 2.01 2.01 1.95 2.36 -0.97 50 5 224 0
29JAN26 67.50 P 3.66 3.70 2.73 3.10 -1.22 50 53 235 -23
29JAN26 70.00 P 4.80 4.80 4.05 3.94 -1.58 50 8 1,621 -1
29JAN26 72.50 P 6.10 6.10 4.65 4.95 -2.02 50 7 181 +1
29JAN26 75.00 P 6.00 6.00 6.00 6.14 -2.46 50 1 419 +1
29JAN26 77.50 P 8.32 8.32 8.32 7.61 -2.65 51 8 200 -4
29JAN26 80.00 P 10.60 10.60 10.60 9.20 -2.82 52 1 183 0
29JAN26 82.50 P 0.00 0.00 0.00 10.90 -2.99 53 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 12.59 -3.31 54 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 14.45 -3.53 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 16.37 -3.78 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 18.40 -4.00 55 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 20.50 -4.20 56 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.67 -4.41 57 0 15 0
29JAN26 100.00 P 26.50 26.50 26.50 24.92 -4.56 58 1 1 0
29JAN26 102.50 P 0.00 0.00 0.00 27.21 -4.64 60 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 29.56 -4.59 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.95 -4.58 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.21 -4.80 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.59 -4.80 64 0 1 0
29JAN26 115.00 P 0.00 0.00 0.00 39.05 -4.75 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.32 -4.85 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.79 -4.85 68 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.44 -0.17 50 0 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.63 -0.28 50 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 0.91 -0.39 50 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 1.29 -0.52 50 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 1.78 -0.67 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.35 -0.86 50 0 63 0
26FEB26 65.00 P 3.20 3.20 2.87 3.02 -1.07 49 2 45 0
26FEB26 67.50 P 3.78 3.78 3.53 3.85 -1.25 49 58 114 +50
26FEB26 70.00 P 5.24 5.24 4.88 4.78 -1.57 49 5 10 +5
26FEB26 72.50 P 0.00 0.00 0.00 5.80 -2.04 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.06 -2.39 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.55 -2.58 50 0 0 0
26FEB26 80.00 P 10.65 10.65 10.65 10.23 -2.60 52 1 1 +1
26FEB26 82.50 P 0.00 0.00 0.00 11.83 -2.87 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.52 -3.10 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.32 -3.33 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.20 -3.55 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.17 -3.76 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 21.21 -3.95 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.32 -4.14 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.50 -4.30 56 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.72 -4.47 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 141 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 150 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 -0.07 50 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.08 50 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.25 -0.10 50 0 348 0
30MAR26 45.00 P 0.40 0.40 0.40 0.31 -0.12 50 2 677 -2
30MAR26 46.00 P 0.00 0.00 0.00 0.37 -0.13 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 -0.12 50 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.52 -0.16 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 -0.19 50 0 84 0
30MAR26 50.00 P 0.71 0.71 0.71 0.68 -0.23 50 2 597 -2
30MAR26 52.50 P 0.00 0.00 0.00 0.95 -0.34 49 0 120 0
30MAR26 55.00 P 1.37 1.37 1.37 1.33 -0.46 49 1 763 0
30MAR26 57.50 P 0.00 0.00 0.00 1.80 -0.58 49 0 214 0
30MAR26 60.00 P 2.05 2.05 2.05 2.33 -0.73 49 14 199 0
30MAR26 62.50 P 2.82 2.82 2.82 3.00 -0.90 49 2 457 +2
30MAR26 65.00 P 3.30 3.30 3.30 3.77 -1.08 49 3 307 0
30MAR26 67.50 P 4.07 4.07 4.07 4.61 -1.26 49 3 135 +3
30MAR26 70.00 P 6.10 6.10 6.10 5.62 -1.56 49 2 1,278 +2
30MAR26 72.50 P 7.80 7.80 7.80 6.67 -2.02 49 2 210 +1
30MAR26 75.00 P 7.84 7.84 7.84 8.07 -2.27 49 15 53 0
30MAR26 77.50 P 0.00 0.00 0.00 9.49 -2.49 50 0 87 0
30MAR26 80.00 P 11.59 11.59 11.59 11.11 -2.57 51 2 94 0
30MAR26 82.50 P 0.00 0.00 0.00 12.78 -2.71 52 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 14.47 -2.90 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 16.20 -3.15 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.08 -3.31 53 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 19.97 -3.54 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.99 -3.70 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.04 -3.87 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.15 -4.06 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 28.33 -4.20 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.53 -4.38 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.82 -4.50 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.13 -4.58 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.46 -4.63 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.86 -4.55 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.27 -4.51 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.57 -4.58 62 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.93 -4.64 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.27 -4.71 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.61 -4.83 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.01 -4.82 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.38 -4.92 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.86 -4.83 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.05 49 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.09 48 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.10 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.12 48 0 169 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.12 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.11 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.14 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.18 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.22 48 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 -0.24 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 -0.28 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 -0.33 48 0 25 0
29JUN26 49.00 P 1.22 1.22 1.22 1.26 -0.33 48 2 24 -2
29JUN26 50.00 P 0.00 0.00 0.00 1.42 -0.39 48 0 92 0
29JUN26 52.50 P 1.61 1.61 1.61 1.85 -0.48 48 1 157 -1
29JUN26 55.00 P 2.06 2.06 2.06 2.38 -0.62 48 2 45 -2
29JUN26 57.50 P 3.05 3.05 2.77 3.00 -0.71 48 60 201 +60
29JUN26 60.00 P 0.00 0.00 0.00 3.68 -0.89 48 0 131 0
29JUN26 62.50 P 0.00 0.00 0.00 4.49 -1.01 48 0 109 0
29JUN26 65.00 P 5.80 5.80 5.80 5.35 -1.19 47 1 132 -1
29JUN26 67.50 P 6.43 6.43 6.43 6.34 -1.32 47 5 99 0
29JUN26 70.00 P 0.00 0.00 0.00 7.39 -1.64 47 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 8.55 -2.04 47 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 9.89 -2.33 47 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 11.46 -2.43 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 13.02 -2.57 49 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 14.71 -2.60 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.48 -2.66 50 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 18.20 -2.84 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.93 -3.03 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 21.83 -3.18 51 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 23.73 -3.34 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.67 -3.50 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.73 -3.64 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.80 -3.78 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.88 -3.94 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.07 -4.06 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.28 -4.18 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.51 -4.30 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.78 -4.43 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.11 -4.53 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.44 -4.64 57 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 47.79 -4.67 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.20 -4.65 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.59 -4.66 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.95 -4.71 60 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 57.31 -4.66 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 59.66 -4.80 61 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.12 -0.23 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 -0.27 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.27 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 -0.29 48 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.74 -0.35 48 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 1.91 -0.39 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.12 -0.40 48 0 25 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 -0.41 48 0 124 0
29SEP26 52.50 P 2.58 2.65 2.40 2.89 -0.56 48 22 30 +18
29SEP26 55.00 P 0.00 0.00 0.00 3.57 -0.61 48 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 4.28 -0.77 48 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 5.12 -0.83 48 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 6.00 -1.00 48 0 38 0
29SEP26 65.00 P 6.72 6.72 6.72 6.97 -1.10 48 1 106 +1
29SEP26 67.50 P 7.95 7.95 7.95 8.04 -1.25 48 1 16 0
29SEP26 70.00 P 0.00 0.00 0.00 9.12 -1.57 48 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 10.37 -1.83 48 0 34 0
29SEP26 75.00 P 12.00 12.00 12.00 11.64 -2.20 48 1 10 0
29SEP26 77.50 P 0.00 0.00 0.00 13.17 -2.39 48 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 14.80 -2.54 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 16.47 -2.60 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.25 -2.57 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.07 -2.60 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.92 -2.67 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.68 -2.84 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.58 -2.93 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.50 -3.08 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.43 -3.24 52 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 31.42 -3.36 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.50 -3.47 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.58 -3.61 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.69 -3.74 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 39.83 -3.85 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.05 -3.96 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.28 -4.07 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.52 -4.19 55 0 4 0
TOTAL PUT 2,752 41,236 +315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 70.35
27NOV25 49.00 C 0.00 0.00 0.00 21.37 +1.01 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.37 +1.01 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 17.94 +1.14 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.36 +0.96 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 13.02 +1.12 42 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.63 +1.06 42 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 8.36 +0.72 42 0 0 0
27NOV25 65.00 C 5.06 5.06 5.06 6.30 +0.83 42 6 224 +5
27NOV25 67.50 C 0.00 0.00 0.00 4.51 +0.65 41 325 386 +325
27NOV25 70.00 C 2.61 3.12 2.33 3.07 +0.46 42 40 23 +2
27NOV25 72.50 C 1.45 2.02 1.42 2.02 +0.33 42 74 147 +12
27NOV25 75.00 C 0.94 1.31 0.89 1.24 +0.17 42 134 148 +20
27NOV25 77.50 C 0.64 0.81 0.55 0.72 +0.09 42 63 95 +5
27NOV25 80.00 C 0.41 0.50 0.33 0.39 +0.04 42 43 237 -8
27NOV25 82.50 C 0.20 0.30 0.20 0.20 +0.01 42 24 169 -11
27NOV25 85.00 C 0.13 0.18 0.12 0.10 0.00 42 22 189 +19
27NOV25 87.50 C 0.10 0.10 0.10 0.05 0.00 42 14 284 +10
27NOV25 90.00 C 0.00 0.00 0.00 0.03 0.00 44 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 363 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 27.51 +1.17 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.58 +0.47 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.54 +1.26 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 24.60 +1.29 41 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.64 +1.05 47 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.67 +1.12 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.69 +1.11 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.89 +1.25 55 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 18.33 +1.15 46 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.99 +1.09 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.76 +1.05 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.57 +0.95 43 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.62 +0.91 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.86 +0.79 43 0 3 0
30DEC25 67.50 C 0.00 0.00 0.00 6.28 +0.67 42 0 156 0
30DEC25 70.00 C 4.15 4.15 4.15 5.00 +0.59 43 5 78 +5
30DEC25 72.50 C 3.15 3.15 3.15 3.91 +0.47 43 1 520 0
30DEC25 75.00 C 2.46 2.73 2.46 3.03 +0.37 43 16 164 +10
30DEC25 77.50 C 0.00 0.00 0.00 2.28 +0.26 43 0 87 0
30DEC25 80.00 C 1.37 1.77 1.37 1.68 +0.20 43 39 213 +2
30DEC25 82.50 C 1.23 1.23 1.23 1.22 +0.14 43 1 825 +1
30DEC25 85.00 C 0.79 0.93 0.79 0.88 +0.11 43 7 415 +3
30DEC25 87.50 C 0.00 0.00 0.00 0.62 +0.08 43 0 158 0
30DEC25 90.00 C 0.44 0.44 0.44 0.44 +0.06 43 25 446 +25
30DEC25 92.50 C 0.34 0.35 0.34 0.30 +0.04 43 62 102 +13
30DEC25 95.00 C 0.30 0.30 0.30 0.21 +0.03 43 3 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.14 +0.02 43 0 198 0
30DEC25 100.00 C 0.20 0.20 0.20 0.10 +0.02 43 1 192 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 0.00 43 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 43 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 22.12 +1.36 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.18 +0.86 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.88 +1.34 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.63 +1.24 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.15 +0.43 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.50 +0.67 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.71 +0.96 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.08 +0.83 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 7.62 +0.73 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 6.38 +0.61 44 0 35 0
29JAN26 72.50 C 4.40 4.92 4.40 5.30 +0.57 44 289 501 +263
29JAN26 75.00 C 3.66 4.09 3.60 4.40 +0.53 44 52 91 +44
29JAN26 77.50 C 0.00 0.00 0.00 3.57 +0.38 44 0 55 0
29JAN26 80.00 C 0.00 0.00 0.00 2.86 +0.29 44 0 119 0
29JAN26 82.50 C 0.00 0.00 0.00 2.29 +0.25 44 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 1.81 +0.20 44 0 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.42 +0.16 44 0 174 0
29JAN26 90.00 C 0.00 0.00 0.00 1.11 +0.13 44 0 190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.87 +0.11 44 0 168 0
29JAN26 95.00 C 0.74 0.74 0.74 0.67 +0.08 44 15 108 -7
29JAN26 97.50 C 0.00 0.00 0.00 0.51 +0.06 44 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.42 +1.38 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.23 +0.44 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.01 +0.94 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.77 +0.66 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.88 +0.96 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.95 +0.83 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.62 +1.09 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.07 +0.90 44 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 8.59 +0.75 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.36 +0.68 44 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 6.32 +0.62 44 0 6 0
26FEB26 75.00 C 4.74 4.74 4.74 5.45 +0.63 45 2 2 +2
26FEB26 77.50 C 4.30 4.30 4.30 4.63 +0.54 45 11 25 +9
26FEB26 80.00 C 3.92 3.92 3.92 3.87 +0.42 45 14 44 +14
26FEB26 82.50 C 0.00 0.00 0.00 3.23 +0.37 45 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.68 +0.33 45 0 0 0
26FEB26 87.50 C 2.04 2.04 2.03 2.21 +0.28 45 60 60 +60
26FEB26 90.00 C 0.00 0.00 0.00 1.82 +0.24 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.49 +0.20 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.22 +0.18 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.99 +0.14 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.78 +0.10 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.00 +1.35 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.07 +0.78 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.14 +1.33 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.25 +1.04 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.33 +1.33 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.42 +0.89 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.55 +0.78 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.69 +0.81 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.61 +1.04 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.56 +0.63 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.70 +0.71 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.21 +1.17 45 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.35 +0.81 43 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 11.22 +0.89 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.83 +0.75 45 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 8.65 +0.69 45 480 537 +480
30MAR26 72.50 C 0.00 0.00 0.00 7.57 +0.56 45 0 61 0
30MAR26 75.00 C 6.51 6.51 6.51 6.66 +0.53 46 24 48 +14
30MAR26 77.50 C 0.00 0.00 0.00 5.83 +0.50 46 0 29 0
30MAR26 80.00 C 4.54 4.54 4.54 5.08 +0.45 46 15 47 0
30MAR26 82.50 C 0.00 0.00 0.00 4.38 +0.40 46 0 50 0
30MAR26 85.00 C 3.43 3.48 3.43 3.77 +0.36 46 30 41 0
30MAR26 87.50 C 3.17 3.17 3.16 3.23 +0.32 46 70 104 -40
30MAR26 90.00 C 0.00 0.00 0.00 2.76 +0.28 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.36 +0.25 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 2.01 +0.22 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.71 +0.19 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.41 +0.13 45 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 1.20 +0.12 45 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 1.01 +0.09 45 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.86 +0.11 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.72 +0.09 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.61 +0.08 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.52 +0.07 45 0 55 0
30MAR26 117.50 C 0.73 0.73 0.73 0.45 +0.08 46 3 22 +3
29JUN26 45.00 C 0.00 0.00 0.00 26.87 +0.87 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.02 +1.21 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.18 +1.28 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.52 +0.88 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.58 +1.25 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.79 +0.76 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.89 +1.25 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.97 +0.47 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.44 +1.11 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 15.81 +0.70 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.37 +0.86 44 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 13.18 +0.74 45 0 15 0
29JUN26 67.50 C 11.92 11.92 11.92 12.04 +0.79 45 15 16 +15
29JUN26 70.00 C 0.00 0.00 0.00 10.88 +0.69 45 2,050 2,051 +2,050
29JUN26 72.50 C 0.00 0.00 0.00 9.90 +0.68 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.98 +0.64 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 8.14 +0.59 46 0 16 0
29JUN26 80.00 C 0.00 0.00 0.00 7.37 +0.55 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 6.63 +0.50 46 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 5.96 +0.50 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 5.31 +0.42 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 4.79 +0.42 46 0 44 0
29JUN26 92.50 C 0.00 0.00 0.00 4.27 +0.40 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.81 +0.33 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.42 +0.33 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 2.95 +0.21 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.64 +0.18 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.37 +0.19 45 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 2.09 +0.16 45 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.87 +0.14 45 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.68 +0.14 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.71 +0.82 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.97 +0.61 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.10 +0.58 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.62 +0.98 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.97 +1.06 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.54 +0.63 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.30 +0.75 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.18 +0.78 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.05 +0.77 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.07 +0.81 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.01 +0.69 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.11 +0.65 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.29 +0.62 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.53 +0.60 47 0 44 0
29SEP26 82.50 C 0.00 0.00 0.00 8.77 +0.52 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 8.08 +0.43 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 7.43 +0.42 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.79 +0.39 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 6.25 +0.35 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.75 +0.34 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 5.26 +0.34 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.81 +0.27 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.44 +0.27 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.07 +0.26 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.70 +0.23 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.41 +0.20 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.06 +0.12 46 0 4 0
TOTAL CALL 4,035 15,823 +3,345
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27NOV25 55.00 P 0.10 0.10 0.10 0.02 -0.02 43 10 61 +10
27NOV25 57.50 P 0.17 0.17 0.13 0.06 -0.05 43 35 103 +25
27NOV25 60.00 P 0.36 0.36 0.33 0.16 -0.13 42 5 78 +5
27NOV25 62.50 P 0.72 0.72 0.62 0.39 -0.24 42 13 145 +11
27NOV25 65.00 P 1.28 1.31 0.88 0.84 -0.38 42 41 455 +14
27NOV25 67.50 P 2.00 2.20 1.58 1.58 -0.52 42 353 610 +326
27NOV25 70.00 P 3.49 3.49 2.59 2.60 -0.77 42 47 328 +7
27NOV25 72.50 P 5.17 5.17 4.01 4.05 -0.93 42 14 269 -11
27NOV25 75.00 P 0.00 0.00 0.00 5.80 -1.04 43 0 576 0
27NOV25 77.50 P 0.00 0.00 0.00 7.72 -1.28 42 0 164 0
27NOV25 80.00 P 0.00 0.00 0.00 9.92 -1.28 42 0 361 0
27NOV25 82.50 P 0.00 0.00 0.00 12.25 -1.33 42 0 157 0
27NOV25 85.00 P 0.00 0.00 0.00 14.80 -1.18 50 0 113 0
27NOV25 87.50 P 0.00 0.00 0.00 17.28 -1.52 55 0 71 0
27NOV25 90.00 P 0.00 0.00 0.00 19.67 -1.30 51 0 15 0
27NOV25 92.50 P 24.01 24.01 23.89 22.15 -1.38 0 8 20 +7
27NOV25 95.00 P 0.00 0.00 0.00 24.65 -1.26 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 27.22 -1.45 71 0 0 0
27NOV25 100.00 P 31.51 31.51 31.39 29.65 -1.49 0 6 120 0
27NOV25 102.50 P 0.00 0.00 0.00 32.21 -1.91 79 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 34.71 -1.86 84 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 37.21 -1.23 88 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 39.65 -1.84 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.21 -1.85 95 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.15 -0.05 43 0 97 0
30DEC25 55.00 P 0.50 0.50 0.50 0.30 -0.09 43 3 161 +3
30DEC25 57.50 P 0.78 0.78 0.73 0.54 -0.17 43 12 245 -1
30DEC25 60.00 P 1.23 1.23 1.05 0.93 -0.23 43 63 606 +9
30DEC25 62.50 P 1.84 1.84 1.53 1.45 -0.35 42 18 283 +3
30DEC25 65.00 P 2.56 2.56 2.30 2.16 -0.43 42 3 288 +2
30DEC25 67.50 P 3.66 3.66 3.66 3.09 -0.58 42 2 206 0
30DEC25 70.00 P 4.97 4.97 4.60 4.27 -0.70 42 2 733 0
30DEC25 72.50 P 6.00 6.00 6.00 5.68 -0.81 43 2 146 0
30DEC25 75.00 P 0.00 0.00 0.00 7.34 -0.67 43 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.02 -1.15 43 0 64 0
30DEC25 80.00 P 0.00 0.00 0.00 10.95 -1.16 43 0 870 0
30DEC25 82.50 P 13.86 13.86 13.70 13.02 -0.95 43 3 236 -1
30DEC25 85.00 P 0.00 0.00 0.00 15.39 -1.22 45 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 17.63 -1.43 46 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 19.95 -1.02 46 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 22.22 -1.36 42 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 24.79 -1.23 49 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.24 -1.43 50 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 29.87 -1.27 58 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.21 -1.91 54 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.71 -1.86 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.41 -1.03 69 0 0 0
30DEC25 110.00 P 40.40 40.40 40.40 39.65 -1.84 0 1 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.37 -1.69 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.65 -1.11 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.15 -1.10 0 0 0 0
29JAN26 49.00 P 0.38 0.38 0.37 0.20 -0.05 44 30 30 +30
29JAN26 50.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
29JAN26 52.50 P 0.66 0.66 0.66 0.45 -0.11 44 1 11 +1
29JAN26 55.00 P 0.00 0.00 0.00 0.75 -0.15 44 0 62 0
29JAN26 57.50 P 0.00 0.00 0.00 1.16 -0.20 44 0 15 0
29JAN26 60.00 P 1.98 1.98 1.98 1.71 -0.19 44 15 78 +15
29JAN26 62.50 P 2.78 2.78 2.73 2.37 -0.32 44 18 145 +3
29JAN26 65.00 P 3.74 3.74 3.30 3.18 -0.44 43 46 56 +22
29JAN26 67.50 P 4.48 4.48 4.39 4.23 -0.52 43 20 177 +20
29JAN26 70.00 P 5.98 5.98 5.69 5.44 -0.62 43 24 686 0
29JAN26 72.50 P 7.03 7.03 7.03 6.88 -0.66 44 9 109 0
29JAN26 75.00 P 8.89 9.01 8.46 8.49 -0.77 44 195 227 +30
29JAN26 77.50 P 0.00 0.00 0.00 10.08 -1.01 43 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 12.25 -0.76 46 0 104 0
29JAN26 82.50 P 15.26 15.26 15.26 14.26 -0.89 47 1 131 +1
29JAN26 85.00 P 0.00 0.00 0.00 16.30 -1.02 48 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.58 -0.80 49 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 20.71 -0.62 49 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 22.68 -0.90 46 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 24.88 -1.47 43 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.33 -1.34 45 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.87 -1.27 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.21 -1.91 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.71 -1.86 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.41 -1.28 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.69 -1.88 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.37 -1.69 61 0 0 0
26FEB26 49.00 P 0.56 0.57 0.55 0.43 -0.04 44 60 61 +60
26FEB26 50.00 P 0.64 0.64 0.64 0.51 -0.07 44 1 81 +1
26FEB26 52.50 P 0.98 0.98 0.98 0.81 -0.10 44 15 100 +15
26FEB26 55.00 P 1.40 1.40 1.40 1.20 -0.15 44 2 75 +2
26FEB26 57.50 P 1.87 1.87 1.87 1.69 -0.19 44 15 61 +15
26FEB26 60.00 P 2.60 2.60 2.60 2.29 -0.25 44 15 59 +15
26FEB26 62.50 P 3.40 3.40 3.40 3.04 -0.34 43 15 195 0
26FEB26 65.00 P 4.48 4.48 4.48 3.95 -0.42 43 15 135 0
26FEB26 67.50 P 5.56 5.56 5.56 5.03 -0.50 43 15 65 +8
26FEB26 70.00 P 0.00 0.00 0.00 6.44 -0.41 45 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 7.75 -0.60 44 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.30 -0.86 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.16 -0.10 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.06 -0.69 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.93 -0.28 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.00 -0.32 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.09 -0.86 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.24 -0.48 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.31 -1.28 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.73 -0.62 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.04 -1.33 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.25 -0.89 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 -0.03 46 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.38 -0.05 46 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
30MAR26 50.00 P 1.10 1.10 1.10 0.91 -0.10 46 1 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.31 -0.14 46 0 23 0
30MAR26 55.00 P 2.01 2.01 2.01 1.79 -0.17 45 17 113 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.37 -0.23 45 0 116 0
30MAR26 60.00 P 0.00 0.00 0.00 3.07 -0.29 45 0 309 0
30MAR26 62.50 P 0.00 0.00 0.00 3.92 -0.35 45 0 636 0
30MAR26 65.00 P 5.40 5.40 4.92 4.92 -0.43 45 96 479 +88
30MAR26 67.50 P 6.55 6.55 6.07 6.07 -0.49 45 46 266 +30
30MAR26 70.00 P 0.00 0.00 0.00 7.37 -0.55 45 640 1,203 +640
30MAR26 72.50 P 9.44 9.44 9.44 8.81 -0.62 45 15 189 +15
30MAR26 75.00 P 0.00 0.00 0.00 10.36 -0.86 46 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.28 -0.63 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 14.05 -0.56 48 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 15.79 -0.87 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.89 -0.81 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 19.82 -0.71 48 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 21.96 -0.99 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.11 -1.00 50 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.28 -0.49 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.51 -1.05 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.64 -0.94 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.06 -1.06 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.41 -1.16 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.64 -1.44 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.21 -1.36 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.65 -1.41 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.12 -1.23 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.59 -1.33 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.05 -0.08 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 -0.08 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.34 -0.12 45 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.55 -0.11 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 -0.14 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.93 -0.13 46 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.49 -0.16 45 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.14 -0.22 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.90 -0.27 45 0 19 0
29JUN26 60.00 P 0.00 0.00 0.00 4.78 -0.31 45 0 114 0
29JUN26 62.50 P 5.84 5.84 5.84 5.78 -0.36 45 15 113 +2
29JUN26 65.00 P 0.00 0.00 0.00 6.91 -0.38 45 0 100 0
29JUN26 67.50 P 8.10 8.10 8.10 8.10 -0.49 45 1 78 0
29JUN26 70.00 P 0.00 0.00 0.00 9.23 -0.74 44 0 166 0
29JUN26 72.50 P 11.63 11.63 11.63 10.91 -0.56 45 15 124 +15
29JUN26 75.00 P 0.00 0.00 0.00 12.46 -0.86 46 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.30 -0.58 47 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.02 -0.65 47 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.84 -0.26 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.70 -0.76 48 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.58 -0.06 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.58 -0.86 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.59 -0.96 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.64 -0.63 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.85 -1.04 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.84 -1.19 48 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 34.17 -1.08 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.39 -0.49 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.53 -0.93 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.81 -0.76 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.14 -0.92 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.17 46 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 -0.21 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 3.57 -0.19 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.35 -0.25 45 0 27 0
29SEP26 57.50 P 5.40 5.40 5.40 5.24 -0.27 45 1 5 +1
29SEP26 60.00 P 6.52 6.52 6.52 6.22 -0.31 45 1 752 +1
29SEP26 62.50 P 7.33 7.33 7.33 7.30 -0.36 45 25 59 +25
29SEP26 65.00 P 0.00 0.00 0.00 8.50 -0.40 45 0 160 0
29SEP26 67.50 P 0.00 0.00 0.00 9.79 -0.23 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 11.16 -0.51 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.62 -0.57 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.15 -0.56 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 15.97 -0.68 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.67 -0.74 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.45 -0.60 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.34 -0.69 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.15 -0.70 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.07 -0.93 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.11 -0.28 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.03 -0.41 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.07 -0.69 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.23 -0.80 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.33 -0.25 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.46 -0.50 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.64 -0.74 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.84 -0.21 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.06 -0.86 50 0 0 0
TOTAL PUT 2,026 19,588 +1,466
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$ 19.87
27NOV25 13.50 C 0.00 0.00 0.00 6.39 +0.15 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.89 +0.15 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.43 +0.19 69 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.38 +0.14 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.91 +0.16 29 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.41 +0.16 23 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 1.92 +0.15 22 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.45 +0.15 22 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.03 +0.16 23 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 0.65 +0.11 21 0 1,556 0
27NOV25 20.00 C 0.28 0.28 0.27 0.39 +0.09 22 15 248 +15
27NOV25 21.00 C 0.13 0.13 0.13 0.11 +0.04 23 7 60 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.38 +0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.89 +0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.40 +0.16 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
30DEC25 15.00 C 4.85 4.85 4.85 4.92 +0.18 0 1 0 -1
30DEC25 15.50 C 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.92 +0.15 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.46 +0.15 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.98 +0.15 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.51 +0.15 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.06 +0.14 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.64 +0.13 22 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.27 +0.15 22 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.92 +0.10 21 0 91 0
30DEC25 20.00 C 0.56 0.62 0.56 0.66 +0.08 22 3 200 +3
30DEC25 21.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 124 0
30DEC25 23.00 C 0.07 0.07 0.07 0.05 +0.01 23 14 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 29 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.93 +0.15 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.96 +0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.06 +0.14 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.61 +0.13 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.19 +0.13 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.80 +0.12 22 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.49 +0.17 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.12 +0.10 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.87 +0.09 22 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.53 +0.18 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.05 +0.18 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.59 +0.17 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.15 +0.14 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.72 +0.13 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.31 +0.12 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.94 +0.11 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.60 +0.10 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.04 +0.08 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.64 +0.06 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 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 7.50 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.52 +0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.05 +0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.08 +0.13 16 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.61 +0.18 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.15 +0.17 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.70 +0.17 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.29 +0.13 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.89 +0.13 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.51 +0.12 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.15 +0.10 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.83 +0.09 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.54 +0.08 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.32 +0.07 25 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.85 +0.05 24 0 365 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 6.68 +0.19 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.25 +0.20 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.73 +0.14 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.32 +0.21 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 +0.14 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 +0.17 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.97 +0.16 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.57 +0.15 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.15 +0.11 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.79 +0.10 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.46 +0.09 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.15 +0.08 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.87 +0.07 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.67 +0.12 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.19 +0.05 24 0 93 0
29JUN26 22.00 C 0.95 0.95 0.95 0.87 +0.03 25 2 18 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 0.00 24 0 4 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.70 +0.17 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.25 +0.16 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.77 +0.18 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.32 +0.20 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.87 +0.17 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.45 +0.14 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.02 +0.11 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.64 +0.15 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.31 +0.18 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.91 +0.22 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.60 +0.22 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 +0.23 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.04 +0.22 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.82 +0.24 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.38 +0.20 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 +0.14 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.14 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 +0.14 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 +0.12 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.10 25 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 0 0
TOTAL CALL 42 5,906 +19
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 117 0
27NOV25 19.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 126 0
27NOV25 19.50 P 0.33 0.33 0.29 0.26 -0.06 22 138 2,063 +138
27NOV25 20.00 P 0.00 0.00 0.00 0.51 -0.07 24 0 50 0
27NOV25 21.00 P 0.00 0.00 0.00 1.20 -0.13 23 0 304 0
27NOV25 22.00 P 0.00 0.00 0.00 2.13 -0.16 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.14 -0.22 43 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.14 -0.22 50 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.13 -0.23 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.14 -0.22 64 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.14 -0.22 70 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.14 -0.15 76 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 98 0
30DEC25 17.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 234 0
30DEC25 18.00 P 0.10 0.10 0.10 0.10 -0.02 23 8 369 +8
30DEC25 18.50 P 0.19 0.20 0.19 0.18 -0.03 22 25 245 -25
30DEC25 19.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 400 0
30DEC25 19.50 P 0.00 0.00 0.00 0.47 -0.09 22 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 0.73 -0.09 23 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.36 -0.11 22 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 2.18 -0.15 22 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.13 -0.16 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 4.19 -0.17 36 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.18 -0.18 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.15 -0.21 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.18 -0.18 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.18 -0.18 55 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.18 -0.15 60 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.18 -0.15 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.18 -0.15 68 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 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 50 0
29JAN26 18.50 P 0.29 0.29 0.29 0.29 -0.05 22 3 142 0
29JAN26 19.00 P 0.49 0.49 0.49 0.44 -0.06 23 15 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.62 -0.09 22 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.86 -0.11 22 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.49 -0.10 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.25 -0.14 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.15 -0.25 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.20 -0.16 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.20 -0.16 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.19 -0.17 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.19 -0.17 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.19 -0.17 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.54 -0.07 22 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.73 -0.10 22 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.97 -0.10 22 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.57 -0.11 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.32 -0.13 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.18 -0.25 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.21 -0.15 28 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.20 -0.16 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.19 -0.17 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.19 -0.17 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.19 -0.17 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.53 -0.07 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.70 -0.09 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.90 -0.10 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.14 -0.11 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.75 -0.11 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.46 -0.13 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.27 -0.23 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.22 -0.15 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.20 -0.16 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.19 -0.17 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.19 -0.17 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.19 -0.17 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.19 -0.18 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.19 -0.18 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 -0.05 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.68 -0.04 25 0 10 0
29JUN26 18.00 P 0.86 0.86 0.86 0.83 -0.07 24 2 2 +2
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.07 24 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 -0.07 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.51 -0.05 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.73 -0.16 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.41 -0.12 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.11 -0.14 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.86 -0.16 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.69 -0.18 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.57 -0.17 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.48 -0.14 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.40 -0.15 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.34 -0.15 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.29 -0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.06 25 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 +0.07 25 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 +0.07 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 +0.08 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.08 +0.07 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 +0.05 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.99 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 +0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.34 -0.07 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 -0.10 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.93 -0.13 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.78 -0.17 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.65 -0.16 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.57 -0.18 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 -0.19 27 0 0 0
TOTAL PUT 191 7,005 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.49
30DEC25 0.85 C 0.00 0.00 0.00 0.64 -0.01 0 0 77 0
30DEC25 0.90 C 0.00 0.00 0.00 0.60 0.00 75 0 56 0
30DEC25 0.95 C 0.00 0.00 0.00 0.55 -0.01 67 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.51 0.00 77 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.47 0.00 81 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.42 -0.01 72 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.38 -0.01 73 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.35 0.00 78 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.31 -0.01 75 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
30DEC25 1.35 C 0.23 0.23 0.23 0.25 -0.01 76 15 0 -15
30DEC25 1.40 C 0.21 0.21 0.21 0.22 0.00 75 12 0 -12
30DEC25 1.45 C 0.00 0.00 0.00 0.19 -0.01 73 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.17 -0.01 75 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.15 -0.01 75 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.13 -0.01 74 0 19 0
30DEC25 1.65 C 0.16 0.16 0.16 0.12 0.00 77 2 546 +2
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 0 88 0
30DEC25 1.80 C 0.09 0.09 0.09 0.08 0.00 77 1 221 +1
30DEC25 1.85 C 0.00 0.00 0.00 0.07 0.00 77 0 69 0
30DEC25 1.90 C 0.08 0.08 0.08 0.06 0.00 77 117 119 +77
30DEC25 1.95 C 0.00 0.00 0.00 0.05 0.00 76 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.04 0.00 74 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 73 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 0.02 0.03 0.02 0.01 0.00 77 32 1,603 +32
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 82 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 86 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 101 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.70 0.00 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.66 0.00 87 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.62 -0.01 85 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.59 0.00 87 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.55 -0.01 84 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.52 -0.01 85 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.49 -0.01 85 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.46 -0.01 85 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.44 0.00 87 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.41 -0.01 85 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.39 0.00 87 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.37 0.00 87 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.34 -0.01 85 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.32 -0.01 85 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.30 -0.01 85 0 9 0
30MAR26 1.60 C 0.00 0.00 0.00 0.28 0.00 84 0 11 0
30MAR26 1.65 C 0.27 0.27 0.27 0.26 -0.01 83 13 14 +13
30MAR26 1.70 C 0.00 0.00 0.00 0.25 0.00 85 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.23 -0.01 84 0 44 0
30MAR26 1.80 C 0.22 0.22 0.22 0.22 0.00 85 2 326 +2
30MAR26 1.85 C 0.00 0.00 0.00 0.21 0.00 86 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.19 -0.01 84 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.18 -0.01 84 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.17 -0.01 84 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.15 -0.01 84 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.14 0.00 86 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.13 0.00 88 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.11 -0.01 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.10 0.00 87 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.09 0.00 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 0.00 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 0.00 86 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 0.00 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 84 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 82 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 79 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.65 0.00 87 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.62 0.00 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.59 -0.01 86 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.57 0.00 87 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.54 -0.01 86 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.52 0.00 87 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.49 -0.01 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.47 -0.01 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.45 -0.01 86 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.43 -0.01 86 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.41 -0.01 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.40 0.00 87 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.38 -0.01 86 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.36 -0.01 85 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.35 -0.01 87 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.01 86 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.32 -0.01 86 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.31 0.00 87 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.29 -0.01 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.28 -0.01 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.27 -0.01 86 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.25 -0.01 87 0 0 0
TOTAL CALL 194 10,985 +100
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 85 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 -0.01 76 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 -0.01 78 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 -0.01 77 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 82 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 -0.01 79 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 -0.01 80 0 650 0
30DEC25 1.35 P 0.11 0.11 0.09 0.11 0.00 79 14 480 +2
30DEC25 1.40 P 0.00 0.00 0.00 0.13 -0.01 79 0 193 0
30DEC25 1.45 P 0.00 0.00 0.00 0.15 -0.01 76 0 163 0
30DEC25 1.50 P 0.19 0.19 0.19 0.18 -0.01 78 14 313 +14
30DEC25 1.55 P 0.00 0.00 0.00 0.21 -0.01 78 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.24 -0.01 78 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.28 -0.01 80 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.31 -0.01 78 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.34 -0.01 75 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.38 -0.01 76 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.42 -0.01 76 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.46 -0.01 76 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.50 -0.01 74 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.55 0.00 79 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.63 -0.01 73 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 81 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.01 -0.01 0 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 0.04 -0.01 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 88 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 87 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 -0.01 84 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 86 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 -0.01 87 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.14 -0.01 87 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.15 -0.02 83 0 358 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 89 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 87 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 89 0 87 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 0.00 90 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 -0.01 87 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.32 -0.01 88 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 0.00 90 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 -0.01 89 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.01 89 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 -0.01 85 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 -0.01 86 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 -0.01 85 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 -0.01 86 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 0.00 87 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.64 +0.01 90 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.66 -0.01 85 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.74 -0.01 85 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.83 0.00 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.91 0.00 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.00 0.00 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.08 -0.01 85 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.17 -0.01 85 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.26 -0.01 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.35 -0.01 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.45 0.00 87 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.54 0.00 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.64 0.00 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.73 0.00 86 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 87 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 87 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 87 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 -0.01 86 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 87 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 -0.01 86 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 87 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 87 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.01 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 -0.01 85 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.01 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 87 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.01 86 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 -0.01 86 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.52 -0.01 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.56 -0.01 86 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.60 0.00 87 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 -0.01 86 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 -0.01 87 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 -0.01 85 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 -0.01 86 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 -0.01 86 0 0 0
TOTAL PUT 28 6,238 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 65.95
27NOV25 47.00 C 0.00 0.00 0.00 19.05 +0.56 49 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 18.05 +0.54 44 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 17.05 +1.05 30 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.05 +0.59 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 13.56 +0.67 33 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 11.06 +1.04 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 8.83 +1.08 43 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 6.09 +0.99 19 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 3.62 +0.73 13 0 25 0
27NOV25 65.00 C 1.61 1.63 1.61 1.75 +0.49 18 22 106 0
27NOV25 67.50 C 0.50 0.60 0.50 0.61 +0.22 18 59 203 +25
27NOV25 70.00 C 0.00 0.00 0.00 0.15 +0.06 18 0 88 0
27NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.19 +0.45 35 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.19 +0.47 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.20 +0.69 31 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.05 +0.38 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.21 +0.56 27 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.24 +0.62 32 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.56 +0.50 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.25 +1.23 20 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.83 +1.02 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.29 +0.63 12 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.26 +0.57 17 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 2.62 +0.47 19 10 61 0
30DEC25 67.50 C 0.00 0.00 0.00 1.44 +0.31 19 0 42 0
30DEC25 70.00 C 0.00 0.00 0.00 0.70 +0.16 19 0 1,033 0
30DEC25 72.50 C 0.00 0.00 0.00 0.32 +0.09 19 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.20 +0.36 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.33 +0.51 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.21 +0.56 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.24 +0.62 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.65 +0.59 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.25 +0.50 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.83 +0.46 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.64 +0.54 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.75 +0.52 18 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 3.15 +0.42 18 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.95 +0.32 19 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.12 +0.21 19 0 13 0
29JAN26 72.50 C 0.00 0.00 0.00 0.60 +0.11 19 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.20 +0.36 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.33 +0.51 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.21 +0.56 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.24 +0.62 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.83 +0.77 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.34 +0.36 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.61 +0.93 23 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.41 +0.91 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.18 +0.49 18 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.60 +0.40 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 2.40 +0.34 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 1.51 +0.22 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.90 +0.14 19 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.47 +0.73 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.41 +0.50 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.38 +0.43 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.49 +0.52 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.45 +0.43 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.24 +0.45 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.16 +0.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.91 +0.58 20 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.61 +0.47 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.59 +0.62 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.78 +0.51 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.35 +0.48 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.10 +0.35 20 10 10 +10
30MAR26 70.00 C 0.00 0.00 0.00 2.08 +0.25 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.38 +0.16 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.89 +0.10 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.56 +0.07 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.51 +0.56 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.57 +0.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.61 +0.59 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.66 +0.82 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.30 +0.72 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.04 +0.62 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 +0.59 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.00 +0.65 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.20 +0.69 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.74 +0.58 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.53 +0.45 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.60 +0.31 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.82 +0.19 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.30 +0.17 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.87 +0.09 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.60 +0.09 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.05 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.04 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.57 +0.62 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.63 +0.66 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.73 +0.71 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.70 +0.77 15 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.44 +0.73 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.22 +0.72 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.29 +0.74 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.48 +0.65 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.99 +0.54 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.87 +0.78 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.74 +0.57 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.79 +0.59 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.91 +0.39 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.30 +0.35 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.80 +0.30 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.40 +0.25 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.06 +0.15 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.82 +0.14 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.64 +0.15 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 +0.08 22 0 0 0
TOTAL CALL 101 2,117 +35
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 95 0
27NOV25 62.50 P 0.00 0.00 0.00 0.16 -0.20 19 0 354 0
27NOV25 65.00 P 0.85 0.85 0.83 0.75 -0.48 19 21 306 +13
27NOV25 67.50 P 2.16 2.26 2.16 2.13 -0.77 20 23 37 -12
27NOV25 70.00 P 0.00 0.00 0.00 4.24 -0.91 23 0 15 0
27NOV25 72.50 P 0.00 0.00 0.00 6.75 -0.85 32 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 9.32 -0.78 42 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 11.90 -0.70 53 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 14.42 -0.68 61 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 16.92 -0.68 68 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 19.42 -0.68 74 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.92 -0.68 80 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 24.44 -0.66 87 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 26.89 -0.71 91 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 29.43 -0.67 98 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 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 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 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 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.06 -0.05 20 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.22 -0.14 19 0 17 0
30DEC25 62.50 P 0.69 0.69 0.69 0.65 -0.30 20 3 108 +3
30DEC25 65.00 P 0.00 0.00 0.00 1.47 -0.45 20 0 44 0
30DEC25 67.50 P 0.00 0.00 0.00 2.81 -0.62 20 0 41 0
30DEC25 70.00 P 0.00 0.00 0.00 4.63 -0.88 21 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 6.85 -0.78 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.32 -0.78 28 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.90 -0.70 35 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.47 -0.84 41 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.92 -0.68 45 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.46 -0.64 50 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.92 -0.68 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.44 -0.66 58 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.89 -0.71 60 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.43 -0.67 65 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 -0.02 19 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.16 -0.10 19 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.42 -0.21 19 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.95 -0.37 19 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 1.86 -0.46 19 0 123 0
29JAN26 67.50 P 0.00 0.00 0.00 3.18 -0.58 20 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 4.91 -0.70 20 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.85 -1.08 20 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 9.32 -0.79 24 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.90 -0.70 29 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.47 -0.84 35 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.92 -0.68 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.46 -0.64 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.92 -0.68 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.44 -0.66 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.10 -0.07 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.27 -0.15 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.62 -0.26 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 1.23 -0.40 19 0 0 0
26FEB26 65.00 P 2.23 2.23 2.23 2.17 -0.47 19 2 2 +2
26FEB26 67.50 P 0.00 0.00 0.00 3.48 -0.55 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 5.15 -0.51 20 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.85 -1.08 18 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.32 -0.83 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.90 -0.74 26 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.47 -0.84 31 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.94 -0.66 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.62 -0.48 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.04 -0.56 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 -0.06 20 0 11 0
30MAR26 55.00 P 0.36 0.36 0.36 0.22 -0.13 20 1 13 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.49 -0.21 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.94 -0.32 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 1.64 -0.42 20 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 2.56 -0.57 20 0 50 0
30MAR26 67.50 P 0.00 0.00 0.00 3.82 -0.72 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.56 -0.65 21 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.30 -0.63 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.60 -0.55 23 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 11.95 -0.69 25 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.47 -1.08 28 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.05 -1.05 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.62 -0.59 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.04 -0.56 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.44 -0.66 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.89 -0.78 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.43 -0.79 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.43 -0.12 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.79 -0.17 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.32 -0.27 20 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 2.08 -0.36 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 3.07 -0.36 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.19 -0.54 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.62 -0.65 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.34 -0.63 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.17 -0.68 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.15 -0.75 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.30 -0.45 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.52 -0.81 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.84 -0.82 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.18 -0.49 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.60 -0.81 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.05 -0.82 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.49 -0.90 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.95 -0.74 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.93 -0.11 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.45 -0.15 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.13 -0.20 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.00 -0.27 22 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.23 22 0 0 0
29SEP26 65.00 P 5.20 5.20 5.20 5.17 -0.43 22 5 10 +5
29SEP26 67.50 P 0.00 0.00 0.00 6.58 -0.51 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 8.17 -0.86 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.14 -0.73 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.01 -0.79 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.07 -0.86 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.39 -0.63 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.54 -0.69 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.77 -0.66 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.77 -0.78 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.40 -0.78 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.68 -0.86 25 0 0 0
TOTAL PUT 55 1,800 +12
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$ 644.00
07NOV25 510.00 C 0.00 0.00 0.00 134.54 +15.44 217 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 124.95 +15.95 223 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 114.55 +15.54 187 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 104.97 +15.83 190 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 95.10 +15.99 178 0 0 0
07NOV25 560.00 C 0.00 0.00 0.00 84.56 +15.44 141 0 0 0
07NOV25 570.00 C 0.00 0.00 0.00 74.57 +15.43 126 0 0 0
07NOV25 580.00 C 0.00 0.00 0.00 64.58 +15.52 111 0 0 0
07NOV25 590.00 C 0.00 0.00 0.00 55.06 +15.72 110 0 0 0
07NOV25 600.00 C 0.00 0.00 0.00 44.62 +15.03 82 0 41 0
07NOV25 610.00 C 0.00 0.00 0.00 34.21 +14.55 52 0 44 0
07NOV25 620.00 C 15.00 25.37 15.00 24.38 +12.86 44 69 192 -27
07NOV25 630.00 C 6.00 16.00 6.00 14.51 +9.40 31 1,157 1,858 -451
07NOV25 640.00 C 2.60 7.40 2.60 6.77 +4.75 33 3,292 2,410 -730
07NOV25 650.00 C 0.68 2.50 0.68 2.30 +1.62 34 3,221 1,930 -521
07NOV25 660.00 C 0.25 0.65 0.20 0.72 +0.52 38 1,645 3,545 -423
07NOV25 670.00 C 0.03 0.18 0.03 0.22 +0.16 42 308 5,009 +7
07NOV25 680.00 C 0.06 0.10 0.06 0.07 +0.05 46 13 3,393 -13
07NOV25 690.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 5,008 0
07NOV25 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,109 0
07NOV25 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 275 0
07NOV25 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
07NOV25 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
07NOV25 760.00 C 0.00 0.00 0.00 0.01 0.00 102 0 152 0
07NOV25 770.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
07NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 135.52 +16.07 88 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 125.54 +12.79 82 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 117.85 +15.37 97 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 104.97 +12.74 61 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 95.10 +15.48 58 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 84.56 +12.69 40 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 74.62 +14.57 38 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 64.80 +14.26 37 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 55.12 +15.00 35 0 0 0
14NOV25 600.00 C 0.00 0.00 0.00 45.68 +13.97 34 0 1 0
14NOV25 610.00 C 37.00 37.50 33.50 35.52 +11.52 27 22 57 +15
14NOV25 620.00 C 21.22 27.55 20.36 28.99 +11.49 35 59 1,140 0
14NOV25 630.00 C 13.50 20.00 13.18 20.81 +9.24 32 204 383 -84
14NOV25 640.00 C 9.49 14.28 9.40 13.91 +6.14 30 4,704 4,423 +3,763
14NOV25 650.00 C 5.57 10.00 5.57 9.50 +4.45 31 1,236 1,671 +152
14NOV25 660.00 C 3.87 6.30 3.78 6.12 +2.92 32 7,742 3,709 +2,978
14NOV25 670.00 C 2.40 3.85 2.11 3.77 +1.79 32 867 721 +547
14NOV25 680.00 C 1.10 2.19 1.00 2.23 +1.03 33 12,422 16,211 +11,533
14NOV25 690.00 C 0.60 1.15 0.50 1.32 +0.60 33 1,921 1,784 +1,631
14NOV25 700.00 C 0.27 0.55 0.17 0.77 +0.33 34 386 2,561 +204
14NOV25 710.00 C 0.32 0.32 0.32 0.44 +0.18 35 46 100 0
14NOV25 720.00 C 0.16 0.17 0.16 0.26 +0.11 36 611 611 +611
14NOV25 730.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
27NOV25 410.00 C 231.24 233.84 231.24 235.60 +11.73 90 500 2,343 +500
27NOV25 420.00 C 0.00 0.00 0.00 225.61 +11.52 86 0 274 0
27NOV25 430.00 C 0.00 0.00 0.00 215.64 +12.61 82 0 245 0
27NOV25 440.00 C 196.80 196.80 196.55 205.68 +15.74 78 36 37 +35
27NOV25 450.00 C 0.00 0.00 0.00 195.72 +15.76 74 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 185.75 +15.76 71 0 1 0
27NOV25 470.00 C 0.00 0.00 0.00 175.79 +15.77 67 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 165.83 +11.34 63 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 155.87 +11.61 60 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 145.91 +15.77 56 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 135.96 +12.24 53 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 126.03 +13.28 49 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 117.85 +15.37 57 0 187 0
27NOV25 540.00 C 0.00 0.00 0.00 105.29 +13.06 32 0 564 0
27NOV25 550.00 C 0.00 0.00 0.00 95.45 +15.83 32 0 2,231 0
27NOV25 560.00 C 0.00 0.00 0.00 85.72 +13.85 31 0 1,332 0
27NOV25 570.00 C 0.00 0.00 0.00 76.13 +15.12 31 0 1,578 0
27NOV25 580.00 C 59.53 59.53 58.93 66.75 +14.07 31 90 1,605 +30
27NOV25 590.00 C 0.00 0.00 0.00 57.66 +13.55 30 0 623 0
27NOV25 600.00 C 44.00 49.00 44.00 49.38 +13.53 31 26 4,467 +18
27NOV25 610.00 C 34.00 40.00 34.00 39.76 +11.02 27 161 2,167 -1
27NOV25 620.00 C 26.50 33.50 26.50 33.50 +11.14 30 782 7,331 -159
27NOV25 630.00 C 20.56 26.50 20.00 25.60 +8.79 27 586 5,520 -163
27NOV25 640.00 C 14.50 20.50 14.50 19.76 +6.98 27 637 6,003 -14
27NOV25 650.00 C 10.68 15.74 10.68 14.79 +5.23 27 1,268 8,314 +444
27NOV25 660.00 C 8.28 11.67 8.00 11.60 +4.54 28 2,155 10,882 -175
27NOV25 670.00 C 6.14 8.60 5.90 8.28 +3.13 28 1,810 6,223 -1,038
27NOV25 680.00 C 4.00 6.33 4.00 6.25 +2.54 29 1,945 6,726 +64
27NOV25 690.00 C 3.25 4.60 3.20 4.53 +1.87 29 492 5,762 +13
27NOV25 700.00 C 2.19 3.38 2.17 3.20 +1.30 30 3,968 12,452 +2,146
27NOV25 710.00 C 1.67 2.47 1.67 2.23 +0.83 30 551 3,138 +161
27NOV25 720.00 C 1.56 1.82 1.50 1.55 +0.55 30 127 2,465 +102
27NOV25 730.00 C 1.00 1.35 0.90 1.06 +0.36 31 132 1,994 +4
27NOV25 740.00 C 0.84 1.01 0.84 0.72 +0.23 31 107 3,168 +40
27NOV25 750.00 C 0.54 0.78 0.54 0.49 +0.15 31 2,293 7,106 +1,432
27NOV25 760.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 1,267 0
27NOV25 770.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 703 0
27NOV25 780.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 625 0
27NOV25 800.00 C 0.14 0.18 0.14 0.07 +0.01 33 23 2,491 +23
30DEC25 275.00 C 0.00 0.00 0.00 371.04 +15.02 97 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 366.01 +16.54 94 0 181 0
30DEC25 285.00 C 0.00 0.00 0.00 361.07 +15.55 93 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 356.06 +15.51 90 0 508 0
30DEC25 295.00 C 0.00 0.00 0.00 351.11 +16.25 89 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 346.14 +11.29 87 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 336.20 +16.97 84 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 326.26 +11.35 81 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 316.32 +17.28 78 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 306.22 +17.18 72 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 296.45 +11.29 72 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 286.53 +16.86 69 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 276.33 +17.28 62 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 265.46 +9.53 0 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 256.04 +10.47 0 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 246.94 +11.24 60 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 236.98 +13.11 57 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 227.07 +12.98 55 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 215.91 +12.88 0 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 207.30 +17.36 51 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 196.34 +13.77 0 0 1,182 0
30DEC25 460.00 C 0.00 0.00 0.00 187.55 +17.04 47 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 177.71 +16.94 45 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 166.54 +12.05 26 0 4,625 0
30DEC25 490.00 C 0.00 0.00 0.00 158.16 +12.16 42 0 7,475 0
30DEC25 500.00 C 148.20 148.20 148.20 148.04 +12.34 38 3 10,519 0
30DEC25 510.00 C 0.00 0.00 0.00 137.59 +11.79 33 0 14,736 0
30DEC25 520.00 C 0.00 0.00 0.00 128.00 +15.25 33 0 8,864 0
30DEC25 530.00 C 0.00 0.00 0.00 117.85 +11.85 29 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 107.72 +11.36 26 0 8,505 0
30DEC25 550.00 C 98.00 100.00 98.00 98.27 +11.30 26 5 14,878 -1
30DEC25 560.00 C 0.00 0.00 0.00 89.03 +15.69 26 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 80.07 +13.21 26 0 28,539 0
30DEC25 580.00 C 73.00 73.10 73.00 71.77 +14.44 27 100 19,683 -100
30DEC25 590.00 C 64.60 65.00 64.60 65.00 +14.99 29 162 2,191 0
30DEC25 600.00 C 47.49 54.00 47.49 55.49 +12.20 26 6 44,941 -1
30DEC25 610.00 C 47.90 47.90 44.66 48.34 +10.85 26 2 4,959 0
30DEC25 620.00 C 35.30 41.51 35.30 42.13 +10.88 27 18 29,038 0
30DEC25 630.00 C 27.10 35.40 27.10 34.26 +7.98 25 338 19,072 +22
30DEC25 640.00 C 25.20 30.20 25.20 30.20 +8.21 26 378 12,613 -5
30DEC25 650.00 C 21.10 25.20 21.10 25.20 +7.02 26 1,148 28,950 -57
30DEC25 660.00 C 17.65 21.00 17.00 21.19 +6.18 27 225 17,598 +174
30DEC25 670.00 C 13.53 17.69 13.53 17.44 +4.98 27 607 6,491 -38
30DEC25 680.00 C 11.20 14.56 10.70 14.59 +4.19 27 385 13,608 +138
30DEC25 690.00 C 9.50 12.00 9.50 12.17 +3.85 27 311 19,016 +113
30DEC25 700.00 C 7.95 10.10 7.95 10.10 +3.12 28 1,459 25,540 -903
30DEC25 710.00 C 6.71 8.26 6.68 8.20 +2.59 28 587 3,171 +282
30DEC25 720.00 C 5.69 6.70 5.55 6.90 +2.41 29 499 1,948 -60
30DEC25 730.00 C 4.50 5.52 4.50 5.79 +2.20 29 413 1,602 +91
30DEC25 740.00 C 4.10 4.56 3.81 4.79 +1.93 29 93 5,541 +27
30DEC25 750.00 C 3.45 4.06 3.35 4.16 +1.89 30 454 5,207 -186
30DEC25 760.00 C 3.26 3.45 3.26 3.45 +1.65 31 14 2,630 0
30DEC25 770.00 C 2.92 2.92 2.92 2.89 +1.46 31 1 934 0
30DEC25 780.00 C 2.17 2.37 2.16 2.42 +1.29 31 93 12,031 -24
30DEC25 790.00 C 1.90 1.95 1.90 2.02 +1.13 32 22 6,281 0
30DEC25 800.00 C 1.60 1.65 1.60 1.70 +1.00 32 25 1,910 -10
30DEC25 810.00 C 1.22 1.22 1.22 1.43 +0.89 33 200 616 +200
30DEC25 820.00 C 1.21 1.43 1.21 1.21 +0.78 33 236 5,588 +77
29JAN26 450.00 C 0.00 0.00 0.00 199.36 +12.34 43 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 189.87 +12.13 42 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 180.16 +18.11 41 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 170.47 +15.98 39 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 159.30 +13.30 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 151.15 +15.45 36 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 141.60 +12.53 35 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 132.02 +15.44 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 122.60 +12.32 32 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 110.86 +14.20 26 0 4 0
29JAN26 550.00 C 0.00 0.00 0.00 101.89 +14.90 26 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 93.19 +14.24 26 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 84.79 +13.42 26 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 76.75 +12.12 26 0 85 0
29JAN26 590.00 C 0.00 0.00 0.00 69.08 +12.25 26 0 106 0
29JAN26 600.00 C 61.10 61.10 61.10 61.84 +8.51 26 1 267 +1
29JAN26 610.00 C 0.00 0.00 0.00 55.03 +10.99 26 0 278 0
29JAN26 620.00 C 45.71 46.80 45.71 48.94 +10.64 26 165 1,279 +130
29JAN26 630.00 C 38.00 42.99 37.76 42.87 +9.39 26 215 529 +108
29JAN26 640.00 C 34.52 37.63 34.52 37.63 +8.39 26 184 1,493 +94
29JAN26 650.00 C 28.67 32.39 28.67 32.88 +7.49 26 40 1,655 0
29JAN26 660.00 C 27.89 28.37 27.12 28.60 +6.56 27 74 4,024 +71
29JAN26 670.00 C 23.50 25.00 23.50 24.86 +5.72 27 39 1,397 +31
29JAN26 680.00 C 21.50 21.50 20.65 21.72 +5.08 27 10 1,101 -5
29JAN26 690.00 C 16.88 18.97 16.88 18.94 +4.49 27 29 531 -23
29JAN26 700.00 C 14.80 16.50 14.80 16.56 +4.01 28 17 2,910 0
29JAN26 710.00 C 0.00 0.00 0.00 14.38 +3.39 28 0 507 0
29JAN26 720.00 C 10.81 12.20 10.81 12.65 +3.12 29 58 640 +1
29JAN26 730.00 C 10.00 11.00 10.00 11.00 +2.77 29 13 1,204 0
29JAN26 740.00 C 9.66 9.66 9.41 9.64 +2.34 29 5 2,218 +3
29JAN26 750.00 C 7.30 8.54 7.30 8.37 +1.92 30 94 1,710 0
29JAN26 760.00 C 0.00 0.00 0.00 7.28 +1.85 30 0 530 0
29JAN26 770.00 C 0.00 0.00 0.00 6.33 +1.54 30 0 2,985 0
29JAN26 780.00 C 0.00 0.00 0.00 5.51 +1.14 31 0 476 0
29JAN26 790.00 C 4.85 4.85 4.85 4.80 +0.94 31 3 504 0
29JAN26 800.00 C 4.05 4.30 4.05 4.19 +0.81 31 3 1,121 0
29JAN26 810.00 C 0.00 0.00 0.00 3.66 +0.69 31 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 3.20 +0.58 32 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 2.81 +0.56 32 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 2.40 +0.41 32 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 2.11 +0.35 32 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.86 +0.29 33 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.64 +0.24 33 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.45 +0.20 33 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.29 +0.17 34 0 7 0
29JAN26 900.00 C 1.68 1.75 1.55 1.15 +0.15 34 117 567 +117
29JAN26 910.00 C 0.00 0.00 0.00 1.02 +0.12 34 0 65 0
29JAN26 920.00 C 0.00 0.00 0.00 0.94 +0.13 35 0 900 0
26FEB26 510.00 C 0.00 0.00 0.00 144.09 +15.02 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 134.76 +16.11 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 125.58 +15.30 31 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 113.62 +13.61 25 0 0 0
26FEB26 550.00 C 97.90 97.90 97.90 108.12 +16.17 30 1 91 +1
26FEB26 560.00 C 0.00 0.00 0.00 96.60 +12.89 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 88.55 +12.69 26 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 80.85 +10.19 26 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 73.52 +11.38 26 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 66.58 +11.01 26 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 60.06 +10.82 26 0 61 0
26FEB26 620.00 C 0.00 0.00 0.00 54.04 +10.18 26 0 551 0
26FEB26 630.00 C 0.00 0.00 0.00 48.36 +9.45 26 0 112 0
26FEB26 640.00 C 38.00 42.51 38.00 43.15 +8.80 26 183 527 +183
26FEB26 650.00 C 0.00 0.00 0.00 38.30 +7.93 26 0 125 0
26FEB26 660.00 C 33.25 33.45 33.25 34.12 +7.41 26 54 244 +14
26FEB26 670.00 C 29.51 30.38 29.51 30.13 +6.26 26 43 120 +30
26FEB26 680.00 C 25.66 25.66 25.54 26.96 +5.74 27 70 113 +31
26FEB26 690.00 C 24.22 24.23 24.14 24.14 +5.34 27 383 492 +383
26FEB26 700.00 C 21.53 21.53 21.44 21.45 +4.70 27 308 332 +270
26FEB26 710.00 C 16.50 19.12 16.50 19.04 +4.12 28 306 365 +266
26FEB26 720.00 C 16.58 16.58 16.58 16.88 +3.81 28 45 582 0
26FEB26 730.00 C 13.47 13.84 13.47 14.89 +3.37 28 23 476 0
26FEB26 740.00 C 12.85 13.12 12.85 13.13 +2.84 28 31 1,013 +31
26FEB26 750.00 C 10.47 12.00 10.42 11.57 +2.52 29 1,131 1,553 +596
26FEB26 760.00 C 10.10 10.20 10.10 10.19 +2.23 29 4 313 0
26FEB26 770.00 C 0.00 0.00 0.00 8.98 +1.97 29 0 95 0
26FEB26 780.00 C 0.00 0.00 0.00 7.91 +1.74 29 0 50 0
26FEB26 790.00 C 0.00 0.00 0.00 6.98 +1.54 29 0 50 0
26FEB26 800.00 C 0.00 0.00 0.00 6.15 +1.35 30 0 550 0
26FEB26 810.00 C 0.00 0.00 0.00 5.43 +1.19 30 0 0 0
26FEB26 820.00 C 0.00 0.00 0.00 4.79 +1.04 30 0 0 0
26FEB26 830.00 C 5.07 5.07 5.07 4.23 +1.01 30 30 30 +30
26FEB26 840.00 C 0.00 0.00 0.00 3.64 +0.79 30 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 3.22 +0.61 30 0 0 0
26FEB26 860.00 C 0.00 0.00 0.00 2.85 +0.60 31 0 0 0
26FEB26 870.00 C 0.00 0.00 0.00 2.53 +0.53 31 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 2.25 +0.47 31 0 0 0
26FEB26 890.00 C 0.00 0.00 0.00 2.00 +0.41 31 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.78 +0.36 31 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 1.59 +0.32 32 0 0 0
26FEB26 920.00 C 2.10 2.38 2.10 1.42 +0.24 32 2 2 +2
30MAR26 320.00 C 0.00 0.00 0.00 328.40 +9.92 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 318.58 +16.35 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 310.23 +17.62 53 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 298.92 +13.76 34 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 289.04 +15.74 31 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 279.29 +10.01 34 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 270.97 +15.04 46 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 259.71 +14.14 34 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 249.96 +10.62 33 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 241.73 +11.26 41 0 67 0
30MAR26 420.00 C 223.68 231.64 223.68 232.08 +17.99 40 60 496 +60
30MAR26 430.00 C 0.00 0.00 0.00 222.37 +13.26 39 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 212.77 +17.17 38 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 203.17 +15.27 37 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 193.57 +15.15 35 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 183.98 +20.70 34 0 248 0
30MAR26 480.00 C 0.00 0.00 0.00 174.49 +16.09 33 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 165.12 +16.21 32 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 155.83 +16.79 32 0 4,205 0
30MAR26 510.00 C 145.85 145.85 145.85 146.81 +16.47 31 30 7,704 -3
30MAR26 520.00 C 0.00 0.00 0.00 137.75 +13.26 30 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 129.04 +15.31 30 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 118.03 +13.41 27 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 109.77 +11.45 26 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 103.74 +16.69 28 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 94.11 +12.19 26 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 86.75 +11.74 27 0 11,063 0
30MAR26 590.00 C 79.00 79.00 79.00 79.71 +13.34 27 2 721 0
30MAR26 600.00 C 0.00 0.00 0.00 73.02 +10.82 27 0 2,516 0
30MAR26 610.00 C 0.00 0.00 0.00 66.68 +10.52 27 0 1,425 0
30MAR26 620.00 C 0.00 0.00 0.00 60.04 +9.56 26 0 1,584 0
30MAR26 630.00 C 55.50 55.50 55.50 55.50 +9.90 27 1 2,490 0
30MAR26 640.00 C 49.12 50.00 49.09 50.00 +8.60 27 175 3,072 -33
30MAR26 650.00 C 40.50 45.25 40.50 44.69 +7.51 26 17 5,423 +8
30MAR26 660.00 C 40.00 40.50 40.00 41.31 +7.75 27 5 5,852 -3
30MAR26 670.00 C 0.00 0.00 0.00 37.45 +7.13 27 0 10,976 0
30MAR26 680.00 C 30.80 33.30 30.00 33.98 +6.58 27 417 5,511 +156
30MAR26 690.00 C 29.00 29.00 29.00 30.92 +6.32 28 3 2,613 +3
30MAR26 700.00 C 25.70 27.60 25.70 27.60 +5.81 28 1,751 5,399 +375
30MAR26 710.00 C 0.00 0.00 0.00 24.78 +5.53 28 0 1,222 0
30MAR26 720.00 C 0.00 0.00 0.00 23.18 +6.21 29 0 957 0
30MAR26 730.00 C 18.48 20.30 18.48 21.19 +6.26 29 47 1,079 -43
30MAR26 740.00 C 0.00 0.00 0.00 19.04 +5.94 29 0 1,105 0
30MAR26 750.00 C 15.40 15.40 15.40 17.30 +5.83 29 1 2,570 0
30MAR26 760.00 C 15.00 15.40 15.00 15.64 +5.62 30 47 1,102 0
30MAR26 770.00 C 0.00 0.00 0.00 14.30 +5.56 30 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 13.09 +5.49 30 0 501 0
30MAR26 790.00 C 11.57 11.57 11.57 12.00 +5.39 31 34 5,153 0
30MAR26 800.00 C 10.70 10.70 10.70 11.01 +5.28 31 2 1,307 0
30MAR26 810.00 C 9.56 9.64 9.37 10.12 +5.16 31 139 1,259 +27
30MAR26 820.00 C 8.10 8.35 8.10 9.60 +5.31 32 23 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 8.84 +5.14 32 0 149 0
30MAR26 840.00 C 0.00 0.00 0.00 8.16 +4.97 32 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 7.54 +4.80 33 0 239 0
30MAR26 860.00 C 0.00 0.00 0.00 6.77 +4.41 33 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 6.47 +4.45 33 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 6.00 +4.22 34 0 136 0
30MAR26 890.00 C 5.27 5.27 5.27 5.58 +3.99 34 30 341 +30
30MAR26 900.00 C 0.00 0.00 0.00 5.20 +3.78 34 0 29 0
30MAR26 910.00 C 0.00 0.00 0.00 4.85 +3.58 35 0 14 0
30MAR26 920.00 C 3.93 4.24 3.93 4.53 +3.35 35 76 638 +46
29JUN26 380.00 C 0.00 0.00 0.00 273.52 +17.59 40 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 263.93 +18.36 39 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 254.37 +15.03 38 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 244.84 +12.01 37 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 235.33 +18.03 36 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 225.90 +16.79 36 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 214.93 +14.28 32 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 207.11 +17.47 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 197.76 +16.67 33 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 188.62 +12.90 32 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 179.62 +21.22 32 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 170.66 +16.87 31 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 160.28 +20.10 29 0 564 0
29JUN26 510.00 C 0.00 0.00 0.00 153.33 +16.63 30 0 127 0
29JUN26 520.00 C 0.00 0.00 0.00 144.93 +12.81 30 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 136.59 +12.47 29 0 597 0
29JUN26 540.00 C 121.50 121.50 121.50 128.71 +12.20 29 1 166 0
29JUN26 550.00 C 0.00 0.00 0.00 120.92 +11.91 29 0 201 0
29JUN26 560.00 C 0.00 0.00 0.00 110.61 +11.88 27 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 103.78 +14.14 27 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 97.06 +10.90 27 0 602 0
29JUN26 590.00 C 0.00 0.00 0.00 90.65 +10.34 27 0 3,497 0
29JUN26 600.00 C 0.00 0.00 0.00 84.68 +12.31 27 0 3,381 0
29JUN26 610.00 C 78.47 78.47 78.47 78.71 +9.96 27 8 639 -8
29JUN26 620.00 C 0.00 0.00 0.00 73.40 +9.80 27 0 1,449 0
29JUN26 630.00 C 0.00 0.00 0.00 68.30 +9.50 27 0 739 0
29JUN26 640.00 C 58.95 60.50 58.95 63.26 +8.91 27 40 3,431 +40
29JUN26 650.00 C 0.00 0.00 0.00 58.31 +8.35 27 0 1,401 0
29JUN26 660.00 C 50.45 54.50 50.45 54.24 +7.73 27 13 3,061 -3
29JUN26 670.00 C 0.00 0.00 0.00 50.38 +7.67 27 0 1,384 0
29JUN26 680.00 C 0.00 0.00 0.00 46.67 +7.11 27 0 305 0
29JUN26 690.00 C 0.00 0.00 0.00 43.36 +6.74 28 0 313 0
29JUN26 700.00 C 0.00 0.00 0.00 40.30 +6.30 28 0 2,576 0
29JUN26 710.00 C 0.00 0.00 0.00 37.47 +6.25 28 0 284 0
29JUN26 720.00 C 0.00 0.00 0.00 34.75 +6.20 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 32.46 +6.31 29 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 29.61 +5.86 28 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 27.54 +5.99 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 26.33 +6.61 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 24.51 +6.60 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 22.84 +6.75 30 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 20.85 +6.15 29 0 39 0
29JUN26 800.00 C 19.30 19.30 19.30 19.30 +5.93 30 1 6,428 +1
29JUN26 810.00 C 0.00 0.00 0.00 18.32 +6.28 30 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 17.13 +6.32 30 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 16.02 +6.15 30 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 15.15 +6.23 31 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 14.29 +6.31 31 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 12.87 +5.69 31 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 12.01 +5.48 31 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 11.33 +5.45 31 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 10.65 +5.42 31 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 9.98 +5.42 32 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 9.31 +5.17 32 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 8.65 +4.82 32 0 98 0
29SEP26 470.00 C 0.00 0.00 0.00 193.09 +17.37 30 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 184.55 +11.72 30 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 176.17 +16.03 29 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 167.91 +16.15 29 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 159.89 +15.98 29 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 151.98 +15.40 28 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 143.76 +14.45 28 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 136.81 +14.64 28 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 129.61 +12.82 28 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 122.53 +14.28 28 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 113.98 +5.83 27 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 107.70 +11.27 27 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 101.91 +11.39 27 0 3 0
29SEP26 600.00 C 92.80 92.80 92.80 96.70 +10.46 27 1 216 -1
29SEP26 610.00 C 0.00 0.00 0.00 90.58 +10.03 27 0 71 0
29SEP26 620.00 C 0.00 0.00 0.00 85.57 +9.99 27 0 238 0
29SEP26 630.00 C 0.00 0.00 0.00 80.65 +9.77 27 0 105 0
29SEP26 640.00 C 75.00 75.00 75.00 75.76 +9.29 27 106 444 +91
29SEP26 650.00 C 71.09 71.09 71.09 71.13 +8.82 27 1 460 +1
29SEP26 660.00 C 0.00 0.00 0.00 67.73 +9.34 28 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 63.75 +8.97 28 0 1,651 0
29SEP26 680.00 C 54.50 54.60 54.50 59.98 +8.71 28 3 583 -1
29SEP26 690.00 C 0.00 0.00 0.00 55.77 +7.62 28 0 48 0
29SEP26 700.00 C 48.00 52.00 48.00 53.00 +7.87 28 41 287 +5
29SEP26 710.00 C 0.00 0.00 0.00 49.90 +7.23 28 0 128 0
29SEP26 720.00 C 0.00 0.00 0.00 46.98 +6.86 28 0 602 0
29SEP26 730.00 C 0.00 0.00 0.00 43.92 +6.18 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 42.23 +7.11 29 0 91 0
29SEP26 750.00 C 0.00 0.00 0.00 39.23 +6.01 29 0 368 0
29SEP26 760.00 C 0.00 0.00 0.00 37.05 +5.71 29 0 252 0
29SEP26 770.00 C 0.00 0.00 0.00 35.29 +5.83 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 33.54 +5.96 29 0 1,129 0
29SEP26 790.00 C 29.80 29.80 29.80 31.80 +5.52 30 1 2 0
29SEP26 800.00 C 0.00 0.00 0.00 30.07 +5.26 30 0 18 0
29SEP26 810.00 C 0.00 0.00 0.00 28.46 +5.01 30 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 27.21 +5.03 30 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 25.96 +4.97 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 24.73 +4.77 31 0 36 0
29SEP26 850.00 C 0.00 0.00 0.00 23.50 +4.56 31 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 22.28 +4.30 31 0 9 0
29SEP26 870.00 C 0.00 0.00 0.00 21.20 +4.11 31 0 60 0
29SEP26 880.00 C 0.00 0.00 0.00 20.35 +4.08 32 0 30 0
29SEP26 890.00 C 16.95 17.06 16.95 19.51 +4.18 32 32 32 +32
29SEP26 900.00 C 0.00 0.00 0.00 18.68 +4.11 32 0 16 0
29SEP26 910.00 C 0.00 0.00 0.00 18.40 +4.64 33 0 7 0
29SEP26 920.00 C 0.00 0.00 0.00 17.55 +4.15 33 0 89 0
TOTAL CALL 72,187 822,082 +25,538
07NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
07NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
07NOV25 560.00 P 0.01 0.01 0.01 0.01 -0.01 89 100 100 +100
07NOV25 570.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 105 0
07NOV25 580.00 P 0.01 0.01 0.01 0.03 -0.05 75 250 315 +240
07NOV25 590.00 P 0.01 0.01 0.01 0.04 -0.15 66 1 1,159 -1
07NOV25 600.00 P 0.48 0.48 0.05 0.07 -0.41 58 45 1,305 -23
07NOV25 610.00 P 0.29 0.29 0.08 0.15 -0.98 52 176 1,487 -35
07NOV25 620.00 P 1.50 1.50 0.13 0.33 -2.42 45 1,068 2,168 +29
07NOV25 630.00 P 3.03 3.20 0.45 0.87 -5.48 38 1,865 1,633 +33
07NOV25 640.00 P 7.00 8.62 1.96 2.44 -10.93 31 3,786 1,841 +55
07NOV25 650.00 P 17.00 17.00 7.00 8.08 -14.18 33 9,025 1,779 -5,789
07NOV25 660.00 P 17.00 18.61 17.00 16.28 -15.79 31 65 221 -4
07NOV25 670.00 P 0.00 0.00 0.00 26.23 -14.90 44 0 66 0
07NOV25 680.00 P 0.00 0.00 0.00 36.04 -14.96 46 0 20 0
07NOV25 690.00 P 0.00 0.00 0.00 47.38 -15.27 98 0 1 0
07NOV25 700.00 P 0.00 0.00 0.00 56.00 -16.65 0 0 0 0
07NOV25 710.00 P 65.80 65.80 65.80 66.00 -15.00 0 2 0 0
07NOV25 720.00 P 0.00 0.00 0.00 76.00 -15.17 0 0 0 0
07NOV25 730.00 P 0.00 0.00 0.00 86.00 -15.75 0 0 0 0
07NOV25 740.00 P 0.00 0.00 0.00 96.00 -15.66 0 0 0 0
07NOV25 750.00 P 0.00 0.00 0.00 106.00 -15.18 0 0 0 0
07NOV25 760.00 P 0.00 0.00 0.00 116.00 -15.65 0 0 0 0
07NOV25 770.00 P 0.00 0.00 0.00 126.00 -15.65 0 0 0 0
07NOV25 780.00 P 139.65 139.65 139.58 137.88 -13.17 228 200 0 0
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 20 0
14NOV25 550.00 P 0.00 0.00 0.00 0.05 -0.09 41 0 5 0
14NOV25 560.00 P 0.00 0.00 0.00 0.09 -0.19 39 0 15 0
14NOV25 570.00 P 0.36 0.36 0.36 0.18 -0.39 38 5 10 +5
14NOV25 580.00 P 0.00 0.00 0.00 0.35 -0.71 37 0 77 0
14NOV25 590.00 P 1.11 1.30 0.90 0.68 -1.21 36 102 2,156 0
14NOV25 600.00 P 2.30 2.30 1.15 1.24 -1.92 35 162 2,123 -67
14NOV25 610.00 P 3.59 3.59 2.01 2.10 -3.25 33 1,203 2,966 +455
14NOV25 620.00 P 5.90 6.00 3.50 3.55 -4.95 32 2,209 1,211 -344
14NOV25 630.00 P 9.28 9.55 5.76 6.06 -6.73 31 505 1,330 +119
14NOV25 640.00 P 14.86 14.86 9.21 9.50 -9.57 30 1,164 1,344 +323
14NOV25 650.00 P 21.00 22.00 14.62 15.05 -11.45 31 283 369 +258
14NOV25 660.00 P 21.20 22.00 21.20 21.44 -13.43 31 1,015 1,082 +1,001
14NOV25 670.00 P 0.00 0.00 0.00 28.54 -13.57 29 0 3 0
14NOV25 680.00 P 0.00 0.00 0.00 38.38 -14.14 35 0 32 0
14NOV25 690.00 P 0.00 0.00 0.00 47.38 -15.87 36 0 180 0
14NOV25 700.00 P 0.00 0.00 0.00 56.47 -16.83 34 0 0 0
14NOV25 710.00 P 68.10 68.10 68.10 66.19 -14.85 35 2 2 +2
14NOV25 720.00 P 0.00 0.00 0.00 76.05 -17.47 36 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 86.00 -15.75 0 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 96.00 -15.66 0 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 106.00 -15.18 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 55 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 49 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 46 0 712 0
27NOV25 460.00 P 0.09 0.09 0.09 0.01 0.00 44 250 992 0
27NOV25 470.00 P 0.11 0.11 0.11 0.01 0.00 41 65 838 +1
27NOV25 480.00 P 0.13 0.13 0.10 0.01 -0.01 38 495 1,231 +295
27NOV25 490.00 P 0.28 0.28 0.19 0.01 -0.03 36 139 2,381 +119
27NOV25 500.00 P 0.33 0.33 0.18 0.02 -0.05 35 38 1,755 -33
27NOV25 510.00 P 0.43 0.43 0.30 0.03 -0.08 34 110 1,758 -37
27NOV25 520.00 P 0.50 0.50 0.40 0.06 -0.14 34 8 1,664 -2
27NOV25 530.00 P 0.57 0.57 0.45 0.10 -0.25 33 362 4,061 +336
27NOV25 540.00 P 0.58 0.58 0.56 0.19 -0.37 32 270 2,101 +250
27NOV25 550.00 P 0.92 0.92 0.75 0.34 -0.58 32 24 4,832 -21
27NOV25 560.00 P 1.20 1.20 1.00 0.58 -0.87 32 105 3,908 +88
27NOV25 570.00 P 1.70 1.70 1.33 0.98 -1.23 31 13 4,271 0
27NOV25 580.00 P 2.25 2.29 1.76 1.59 -1.64 31 186 7,308 -17
27NOV25 590.00 P 3.60 3.60 2.47 2.52 -2.05 30 102 7,349 -8
27NOV25 600.00 P 5.57 5.57 3.49 3.64 -2.99 30 768 15,017 +354
27NOV25 610.00 P 7.00 7.28 4.86 5.40 -4.24 29 1,017 8,135 +449
27NOV25 620.00 P 10.20 10.49 7.24 7.77 -5.23 29 1,816 7,268 -859
27NOV25 630.00 P 14.00 14.30 10.01 10.85 -6.73 28 859 4,244 +145
27NOV25 640.00 P 18.89 19.50 14.50 15.08 -8.53 28 918 13,164 +22
27NOV25 650.00 P 24.66 25.57 19.40 20.65 -8.34 29 1,378 6,226 -977
27NOV25 660.00 P 32.31 32.50 26.00 26.30 -11.95 28 164 16,971 -28
27NOV25 670.00 P 40.00 40.00 36.68 32.46 -12.24 27 4 2,821 0
27NOV25 680.00 P 47.87 47.87 41.50 41.50 -13.85 30 38 1,335 0
27NOV25 690.00 P 56.51 57.98 49.30 49.36 -15.27 29 42 1,038 +10
27NOV25 700.00 P 65.51 65.51 60.50 57.94 -15.36 29 90 519 +30
27NOV25 710.00 P 68.99 68.99 67.00 67.26 -14.30 30 6 35 0
27NOV25 720.00 P 0.00 0.00 0.00 76.54 -16.98 29 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 86.32 -15.43 30 0 13 0
27NOV25 740.00 P 99.33 99.33 98.53 96.11 -15.55 31 103 103 +103
27NOV25 750.00 P 0.00 0.00 0.00 106.01 -15.17 31 0 420 0
27NOV25 760.00 P 0.00 0.00 0.00 116.00 -15.65 0 0 0 0
27NOV25 770.00 P 127.75 128.18 126.62 126.00 -15.65 0 390 390 +390
27NOV25 780.00 P 135.75 136.12 135.75 137.88 -13.17 53 300 300 +300
27NOV25 790.00 P 0.00 0.00 0.00 146.00 -15.00 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 156.00 -17.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,363 0
30DEC25 320.00 P 0.10 0.10 0.10 0.01 0.00 55 5 1,336 -5
30DEC25 330.00 P 0.10 0.10 0.10 0.01 0.00 52 3 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,830 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,706 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10,685 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,106 0
30DEC25 400.00 P 0.30 0.30 0.30 0.01 0.00 38 4 23,220 -4
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,570 0
30DEC25 420.00 P 0.50 0.50 0.50 0.01 0.00 34 2 7,729 0
30DEC25 430.00 P 0.50 0.55 0.50 0.01 0.00 32 8 11,996 -3
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7,430 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15,870 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 18,543 0
30DEC25 480.00 P 1.00 1.00 0.90 0.03 -0.04 26 54 7,934 -21
30DEC25 490.00 P 0.00 0.00 0.00 0.05 -0.08 26 0 41,968 0
30DEC25 500.00 P 1.30 1.30 1.30 0.11 -0.13 26 15 113,529 +12
30DEC25 510.00 P 0.00 0.00 0.00 0.19 -0.23 26 0 22,809 0
30DEC25 520.00 P 1.80 1.80 1.70 0.34 -0.36 26 11 22,210 +10
30DEC25 530.00 P 2.00 2.00 2.00 0.57 -0.55 26 5 8,999 0
30DEC25 540.00 P 2.50 2.52 2.33 0.92 -0.82 26 129 19,931 -7
30DEC25 550.00 P 3.05 3.05 3.05 1.43 -1.17 26 31 20,794 0
30DEC25 560.00 P 4.00 4.00 3.33 2.16 -1.61 26 688 6,843 -223
30DEC25 570.00 P 5.45 5.45 4.30 3.16 -2.15 26 274 10,944 +118
30DEC25 580.00 P 6.84 6.84 5.26 4.54 -2.71 26 472 10,105 -22
30DEC25 590.00 P 8.26 8.26 6.74 6.35 -3.39 26 613 9,159 -155
30DEC25 600.00 P 11.25 11.25 8.70 8.62 -4.21 26 846 14,612 -235
30DEC25 610.00 P 13.90 13.92 11.17 11.33 -5.16 26 924 8,997 -673
30DEC25 620.00 P 17.24 17.76 14.07 14.39 -6.21 26 735 7,688 -157
30DEC25 630.00 P 22.22 22.22 18.35 17.88 -7.65 26 846 6,967 +233
30DEC25 640.00 P 25.80 25.80 22.04 22.25 -8.80 25 901 4,947 +504
30DEC25 650.00 P 32.48 32.48 27.35 27.36 -10.10 25 169 4,612 +121
30DEC25 660.00 P 35.44 35.44 33.40 33.40 -11.41 26 124 12,800 +122
30DEC25 670.00 P 40.00 40.00 40.00 41.23 -11.00 27 3 3,710 0
30DEC25 680.00 P 49.88 49.88 49.88 47.32 -12.50 27 1 2,321 +1
30DEC25 690.00 P 0.00 0.00 0.00 53.99 -14.66 26 0 1,419 0
30DEC25 700.00 P 64.62 64.62 64.62 64.74 -11.04 30 11 2,316 +1
30DEC25 710.00 P 0.00 0.00 0.00 70.99 -15.34 27 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 79.69 -13.83 28 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 89.20 -13.10 29 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 98.38 -13.39 30 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 107.74 -13.66 30 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 117.17 -15.80 30 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 126.79 -14.86 31 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 137.88 -15.51 36 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 146.27 -15.85 32 0 3 0
30DEC25 800.00 P 0.00 0.00 0.00 156.12 -16.98 32 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 166.03 -14.97 32 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 176.00 -15.00 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.03 -0.25 25 0 466 0
29JAN26 460.00 P 0.00 0.00 0.00 0.07 -0.33 26 0 107 0
29JAN26 470.00 P 0.00 0.00 0.00 0.12 -0.46 26 0 151 0
29JAN26 480.00 P 1.85 1.85 1.85 0.20 -0.62 26 2 226 +2
29JAN26 490.00 P 0.00 0.00 0.00 0.33 -0.81 26 0 164 0
29JAN26 500.00 P 0.00 0.00 0.00 0.53 -1.06 26 0 237 0
29JAN26 510.00 P 0.00 0.00 0.00 0.82 -1.38 26 0 269 0
29JAN26 520.00 P 2.96 2.96 2.96 1.24 -1.68 26 4 618 0
29JAN26 530.00 P 3.60 3.60 3.60 1.81 -2.02 26 5 518 +5
29JAN26 540.00 P 0.00 0.00 0.00 2.54 -2.47 26 0 6,820 0
29JAN26 550.00 P 5.00 5.10 5.00 3.54 -2.83 26 8 721 +8
29JAN26 560.00 P 6.00 6.00 5.94 4.84 -3.13 26 140 1,965 -60
29JAN26 570.00 P 7.80 7.80 7.10 6.41 -3.26 26 18 1,879 0
29JAN26 580.00 P 10.58 10.58 8.82 8.32 -3.74 26 108 4,459 0
29JAN26 590.00 P 12.80 12.88 11.20 10.75 -3.95 26 7 1,492 -1
29JAN26 600.00 P 15.60 15.60 13.70 13.52 -4.44 27 106 2,292 -15
29JAN26 610.00 P 19.05 19.05 16.85 16.32 -5.11 26 95 1,855 -35
29JAN26 620.00 P 21.20 21.27 20.02 19.82 -6.15 26 185 5,906 +153
29JAN26 630.00 P 26.40 26.40 26.40 23.68 -7.14 26 1 947 -1
29JAN26 640.00 P 31.50 31.50 29.25 28.37 -8.17 26 15 787 -15
29JAN26 650.00 P 34.70 34.70 33.70 33.52 -9.41 26 2 1,150 0
29JAN26 660.00 P 40.88 40.88 40.88 39.50 -9.91 26 30 809 -11
29JAN26 670.00 P 0.00 0.00 0.00 45.98 -11.00 27 0 263 0
29JAN26 680.00 P 0.00 0.00 0.00 53.99 -11.49 28 0 316 0
29JAN26 690.00 P 60.73 60.73 60.73 60.02 -13.59 27 30 31 +30
29JAN26 700.00 P 0.00 0.00 0.00 67.84 -14.09 28 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 75.85 -10.48 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 83.97 -9.74 28 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 92.54 -14.47 29 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 101.18 -13.34 29 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 110.13 -17.03 29 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 119.21 -13.76 30 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 127.50 -17.05 28 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 137.88 -15.51 30 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 146.27 -15.85 27 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 156.90 -19.69 31 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 166.59 -14.65 31 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 176.34 -14.78 32 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 186.17 -17.27 32 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 196.08 -17.34 32 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 206.00 -15.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 216.00 -15.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 226.00 -15.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 236.00 -15.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 246.00 -15.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 256.00 -15.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 266.00 -15.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 276.00 -15.00 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 1.46 -1.18 25 0 69 0
26FEB26 520.00 P 0.00 0.00 0.00 2.10 -1.50 25 0 303 0
26FEB26 530.00 P 5.60 5.60 5.60 2.89 -1.86 25 46 906 +46
26FEB26 540.00 P 6.63 6.63 5.39 3.91 -2.21 26 188 229 +45
26FEB26 550.00 P 7.65 7.73 6.62 5.25 -2.64 26 151 362 +76
26FEB26 560.00 P 8.63 8.63 8.63 6.80 -3.06 26 30 300 0
26FEB26 570.00 P 11.28 11.28 9.50 8.74 -3.58 26 324 993 +262
26FEB26 580.00 P 12.60 12.60 12.13 11.07 -4.01 26 95 600 +65
26FEB26 590.00 P 16.09 16.09 16.09 13.64 -4.35 26 60 156 +60
26FEB26 600.00 P 17.64 17.64 16.60 16.68 -4.83 26 141 548 +45
26FEB26 610.00 P 22.70 22.83 22.70 20.04 -5.28 26 47 390 +4
26FEB26 620.00 P 26.70 26.70 23.28 23.56 -6.23 26 452 774 +427
26FEB26 630.00 P 29.69 29.69 27.91 27.90 -7.19 26 160 426 +160
26FEB26 640.00 P 33.42 33.42 32.68 32.33 -8.10 26 49 102 +40
26FEB26 650.00 P 42.91 42.91 42.91 37.80 -8.74 26 30 57 +30
26FEB26 660.00 P 0.00 0.00 0.00 43.36 -9.69 26 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 49.83 -10.33 26 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 56.59 -10.64 27 0 0 0
26FEB26 690.00 P 64.11 64.11 64.11 63.81 -12.25 27 22 22 +22
26FEB26 700.00 P 0.00 0.00 0.00 70.92 -13.35 27 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 78.50 -13.27 27 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 86.48 -10.37 28 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 94.56 -12.45 28 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 103.10 -15.88 28 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 111.70 -15.46 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 120.54 -13.47 28 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 129.04 -15.51 28 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 138.12 -18.23 28 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 147.34 -14.82 28 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 156.90 -19.69 28 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 166.59 -17.98 28 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 176.64 -17.16 30 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 186.38 -17.06 30 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 196.18 -17.24 30 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 206.06 -17.81 30 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 216.00 -17.70 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 226.00 -15.00 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 236.00 -17.25 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 246.00 -15.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 256.00 -15.92 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 266.00 -17.57 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 276.00 -17.69 0 0 0 0
30MAR26 320.00 P 0.70 0.70 0.70 0.01 0.00 34 3 3,308 -3
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,027 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 31 0 316 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 27 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30MAR26 390.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 429 0
30MAR26 400.00 P 1.50 1.50 1.50 0.04 +0.02 26 10 1,235 +10
30MAR26 410.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 4,493 0
30MAR26 440.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 1,832 0
30MAR26 450.00 P 0.00 0.00 0.00 0.45 +0.07 27 0 1,950 0
30MAR26 460.00 P 0.00 0.00 0.00 0.64 +0.06 27 0 2,957 0
30MAR26 470.00 P 0.00 0.00 0.00 0.95 +0.07 27 0 1,681 0
30MAR26 480.00 P 3.80 3.80 3.80 1.33 -0.02 27 2 1,733 -2
30MAR26 490.00 P 4.55 4.55 4.55 1.79 -0.06 27 2 3,615 -2
30MAR26 500.00 P 4.80 4.80 4.78 2.45 -0.18 27 4 9,460 0
30MAR26 510.00 P 0.00 0.00 0.00 3.21 -0.40 27 0 7,660 0
30MAR26 520.00 P 0.00 0.00 0.00 4.20 -0.57 27 0 2,771 0
30MAR26 530.00 P 7.42 7.42 7.12 5.39 -0.85 27 109 5,004 +109
30MAR26 540.00 P 9.50 9.50 8.60 6.79 -1.25 27 80 6,104 -41
30MAR26 550.00 P 10.85 11.08 10.38 8.52 -1.52 27 105 6,605 -26
30MAR26 560.00 P 12.86 12.86 11.66 10.42 -2.17 27 185 7,022 +4
30MAR26 570.00 P 15.03 15.03 13.89 12.79 -2.51 27 107 5,804 +99
30MAR26 580.00 P 17.75 17.75 16.27 15.31 -3.32 27 61 8,682 0
30MAR26 590.00 P 20.13 20.13 19.20 18.39 -3.76 27 55 2,168 0
30MAR26 600.00 P 23.74 23.74 21.70 21.51 -4.49 27 79 5,499 +30
30MAR26 610.00 P 28.43 28.43 24.40 24.74 -5.81 27 90 8,175 +81
30MAR26 620.00 P 31.37 31.37 28.96 28.43 -6.67 26 310 1,423 +211
30MAR26 630.00 P 35.20 35.21 33.42 32.84 -7.38 26 150 1,706 +150
30MAR26 640.00 P 38.89 38.89 37.40 37.66 -8.18 26 6 818 +6
30MAR26 650.00 P 47.05 47.05 44.00 43.10 -8.23 27 86 5,696 +86
30MAR26 660.00 P 0.00 0.00 0.00 48.72 -8.95 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 55.05 -9.13 27 0 6,880 0
30MAR26 680.00 P 0.00 0.00 0.00 62.26 -9.85 28 0 556 0
30MAR26 690.00 P 0.00 0.00 0.00 67.80 -11.63 27 0 2,000 0
30MAR26 700.00 P 77.62 77.62 77.62 74.99 -9.28 27 35 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 82.36 -12.63 28 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 91.32 -11.77 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 99.47 -7.54 29 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 107.67 -12.63 29 0 500 0
30MAR26 750.00 P 115.50 115.50 115.50 116.01 -11.15 30 1,001 1,752 +1,000
30MAR26 760.00 P 0.00 0.00 0.00 123.12 -15.25 28 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 131.84 -15.83 29 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 140.60 -15.75 29 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 149.50 -15.31 29 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 158.54 -18.05 29 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 167.75 -16.82 29 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 177.04 -19.75 28 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 186.38 -20.40 28 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 198.06 -17.45 32 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 207.63 -18.03 33 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 217.24 -16.46 33 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 226.93 -15.08 33 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 236.71 -16.54 34 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 246.51 -14.49 34 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 256.33 -15.59 34 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 266.20 -19.54 35 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 276.10 -17.80 35 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 1,435 0
29JUN26 390.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.31 -0.11 25 0 1,301 0
29JUN26 410.00 P 0.00 0.00 0.00 0.46 -0.13 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.64 -0.25 26 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 0.96 -0.22 26 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 1.30 -0.39 26 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 1.77 -0.49 26 0 1,437 0
29JUN26 460.00 P 0.00 0.00 0.00 2.27 -0.70 26 0 1,323 0
29JUN26 470.00 P 0.00 0.00 0.00 2.96 -0.90 26 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.93 -0.97 26 0 3,511 0
29JUN26 490.00 P 0.00 0.00 0.00 4.96 -1.24 26 0 2,078 0
29JUN26 500.00 P 0.00 0.00 0.00 6.22 -1.44 26 0 3,399 0
29JUN26 510.00 P 0.00 0.00 0.00 7.66 -1.77 26 0 1,968 0
29JUN26 520.00 P 12.18 12.18 11.09 9.07 -2.33 26 6 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 11.30 -2.38 27 0 2,119 0
29JUN26 540.00 P 0.00 0.00 0.00 13.42 -2.84 27 0 2,640 0
29JUN26 550.00 P 18.15 18.15 18.15 15.98 -3.04 27 2 3,928 +2
29JUN26 560.00 P 20.20 20.20 19.97 18.58 -3.73 27 13 6,094 0
29JUN26 570.00 P 24.51 24.51 24.51 21.78 -3.85 27 45 2,685 +45
29JUN26 580.00 P 0.00 0.00 0.00 25.06 -4.50 27 0 1,972 0
29JUN26 590.00 P 29.50 29.50 29.50 28.71 -4.92 27 15 1,960 +15
29JUN26 600.00 P 35.66 35.66 32.00 32.00 -5.53 27 47 1,743 +43
29JUN26 610.00 P 0.00 0.00 0.00 36.56 -6.00 27 0 1,225 0
29JUN26 620.00 P 42.70 42.70 42.15 40.75 -6.75 27 43 972 +38
29JUN26 630.00 P 46.50 46.50 45.00 45.00 -7.30 27 43 1,364 +41
29JUN26 640.00 P 51.60 51.60 51.60 50.24 -7.86 27 1 1,991 0
29JUN26 650.00 P 60.15 60.15 56.80 55.47 -8.79 27 32 1,081 -30
29JUN26 660.00 P 0.00 0.00 0.00 61.13 -8.79 27 0 294 0
29JUN26 670.00 P 0.00 0.00 0.00 67.28 -9.06 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 73.52 -9.54 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 79.87 -5.74 28 0 39 0
29JUN26 700.00 P 0.00 0.00 0.00 86.65 -10.89 28 0 961 0
29JUN26 710.00 P 0.00 0.00 0.00 93.92 -10.90 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 101.22 -11.12 28 0 0 0
29JUN26 730.00 P 108.70 108.70 108.70 108.13 -12.19 28 1 1,002 +1
29JUN26 740.00 P 0.00 0.00 0.00 115.73 -12.53 28 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 123.64 -9.67 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 131.50 -13.45 29 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 139.60 -8.07 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 147.80 -14.42 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 156.15 -9.50 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 164.68 -11.91 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 173.24 -12.09 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 181.93 -14.86 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 190.75 -16.03 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 199.63 -15.88 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 208.63 -17.03 29 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 217.79 -19.92 29 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 227.10 -14.91 28 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 236.71 -16.54 29 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 246.51 -14.49 29 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 257.57 -17.29 32 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 267.18 -18.56 32 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 276.83 -19.56 32 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 5.57 -4.15 26 0 2,188 0
29SEP26 480.00 P 0.00 0.00 0.00 6.88 -4.52 26 0 1,678 0
29SEP26 490.00 P 0.00 0.00 0.00 8.34 -4.68 26 0 1,393 0
29SEP26 500.00 P 14.10 14.10 13.50 9.97 -4.54 26 711 2,722 +660
29SEP26 510.00 P 16.10 16.10 16.00 11.94 -4.75 26 10 490 +10
29SEP26 520.00 P 18.00 18.00 18.00 13.95 -5.34 27 10 1,340 +6
29SEP26 530.00 P 0.00 0.00 0.00 16.45 -5.71 27 0 254 0
29SEP26 540.00 P 0.00 0.00 0.00 19.06 -5.27 27 0 276 0
29SEP26 550.00 P 0.00 0.00 0.00 21.84 -5.34 27 0 761 0
29SEP26 560.00 P 29.29 29.29 27.50 25.15 -5.36 27 89 787 +43
29SEP26 570.00 P 0.00 0.00 0.00 28.49 -5.45 27 0 341 0
29SEP26 580.00 P 0.00 0.00 0.00 32.15 -5.53 27 0 623 0
29SEP26 590.00 P 38.00 38.00 36.91 35.73 -5.97 27 2 305 0
29SEP26 600.00 P 43.51 43.51 42.80 40.40 -5.65 27 4 1,275 -4
29SEP26 610.00 P 45.62 45.62 45.62 44.64 -6.03 27 40 526 +40
29SEP26 620.00 P 50.20 50.20 50.20 48.10 -7.63 27 1 268 +1
29SEP26 630.00 P 55.40 55.40 55.40 52.79 -7.85 27 2 1,017 +2
29SEP26 640.00 P 0.00 0.00 0.00 57.09 -8.98 27 91 620 +80
29SEP26 650.00 P 0.00 0.00 0.00 64.19 -7.74 27 0 1,049 0
29SEP26 660.00 P 70.00 70.00 70.00 68.85 -9.14 27 10 369 -10
29SEP26 670.00 P 0.00 0.00 0.00 75.63 -8.67 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 81.78 -9.08 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 88.17 -9.34 28 0 0 0
29SEP26 700.00 P 96.30 96.30 96.20 94.79 -11.75 28 4 69 +4
29SEP26 710.00 P 0.00 0.00 0.00 101.28 -11.42 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 108.33 -11.90 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 115.61 -12.17 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 123.01 -14.22 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 130.53 -14.93 29 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 138.30 -12.96 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 146.14 -13.16 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 154.06 -13.58 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 162.15 -14.09 29 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 170.32 -14.83 29 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 178.65 -15.16 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 187.02 -15.02 29 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 195.53 -16.36 29 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 204.11 -17.62 29 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 212.73 -17.87 29 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 221.50 -18.66 29 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 230.36 -16.97 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 239.31 -13.94 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 247.25 -15.87 27 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 257.65 -19.74 29 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 267.18 -18.56 29 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 276.83 -19.56 29 0 2 0
TOTAL PUT 46,420 921,678 +925
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 91.50
27NOV25 65.00 C 0.00 0.00 0.00 26.58 +2.19 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 24.09 +2.19 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 21.61 +2.20 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 19.14 +2.21 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 16.66 +2.36 31 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 14.27 +2.17 38 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.91 +2.09 38 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 9.62 +2.13 37 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 7.48 +1.81 36 0 64 0
27NOV25 87.50 C 5.17 5.81 5.17 5.60 +1.47 35 42 111 0
27NOV25 90.00 C 3.67 4.29 3.64 4.00 +1.12 35 25 33 0
27NOV25 92.50 C 0.00 0.00 0.00 2.73 +0.81 35 0 140 0
27NOV25 95.00 C 1.41 2.00 1.41 1.80 +0.58 35 93 375 +60
27NOV25 97.50 C 0.86 1.22 0.86 1.13 +0.38 35 29 102 0
27NOV25 100.00 C 0.61 0.80 0.61 0.69 +0.25 36 13 137 +1
27NOV25 102.50 C 0.00 0.00 0.00 0.40 +0.16 36 0 155 0
27NOV25 105.00 C 0.22 0.24 0.22 0.22 +0.09 36 115 192 -60
27NOV25 107.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 458 0
27NOV25 110.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.71 +2.19 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.05 +2.02 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.54 +2.00 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.32 +2.26 46 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.85 +2.28 46 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.96 +2.26 68 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.47 +2.58 62 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.11 +2.67 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.99 +2.58 37 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.53 +1.66 34 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.31 +2.59 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 15.28 +2.81 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.04 +2.56 37 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.75 +2.10 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.85 +1.74 33 0 30 0
30DEC25 87.50 C 0.00 0.00 0.00 7.08 +1.43 32 0 45 0
30DEC25 90.00 C 0.00 0.00 0.00 5.60 +1.24 32 0 49 0
30DEC25 92.50 C 3.60 4.69 3.60 4.35 +1.02 32 5 96 -5
30DEC25 95.00 C 0.00 0.00 0.00 3.31 +0.81 32 0 163 0
30DEC25 97.50 C 2.09 2.40 2.09 2.47 +0.63 32 30 123 -6
30DEC25 100.00 C 1.53 1.80 1.53 1.80 +0.47 32 46 341 +35
30DEC25 102.50 C 0.00 0.00 0.00 1.29 +0.34 32 0 103 0
30DEC25 105.00 C 0.89 0.89 0.89 0.92 +0.26 32 15 551 +11
30DEC25 107.50 C 0.61 0.61 0.61 0.64 +0.19 32 15 154 -15
30DEC25 110.00 C 0.00 0.00 0.00 0.45 +0.14 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.30 +0.10 32 0 132 0
30DEC25 115.00 C 0.00 0.00 0.00 0.21 +0.07 33 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.14 +0.05 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.47 +2.38 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.11 +2.63 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.44 +1.97 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.91 +1.51 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.90 +2.55 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.65 +2.43 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.62 +2.27 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.67 +2.03 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.13 +1.92 34 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.25 +1.42 32 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.83 +1.26 32 0 15 0
29JAN26 92.50 C 5.70 5.70 5.70 5.60 +1.11 32 15 60 0
29JAN26 95.00 C 4.09 4.62 4.09 4.54 +0.95 32 26 75 +11
29JAN26 97.50 C 3.27 3.64 3.27 3.64 +0.78 32 16 33 +16
29JAN26 100.00 C 2.59 2.59 2.59 2.89 +0.64 32 15 44 +15
29JAN26 102.50 C 1.99 2.11 1.99 2.27 +0.51 32 30 41 +15
29JAN26 105.00 C 0.00 0.00 0.00 1.78 +0.42 32 0 52 0
29JAN26 107.50 C 1.38 1.38 1.38 1.38 +0.36 32 30 112 +15
29JAN26 110.00 C 0.00 0.00 0.00 1.07 +0.26 33 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.81 +0.21 33 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.60 +0.15 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.45 +0.12 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.48 +2.10 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.56 +3.08 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.33 +2.21 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.86 +2.04 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.44 +1.80 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.63 +1.85 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.65 +2.51 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.53 +2.02 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.74 +1.53 32 0 6 0
26FEB26 87.50 C 8.63 8.72 8.63 9.25 +1.44 32 21 27 +15
26FEB26 90.00 C 0.00 0.00 0.00 7.85 +1.28 32 0 30 0
26FEB26 92.50 C 6.70 6.70 6.70 6.60 +1.16 32 15 17 0
26FEB26 95.00 C 5.21 5.62 5.21 5.53 +1.02 32 36 54 +21
26FEB26 97.50 C 4.33 4.33 4.33 4.59 +0.86 32 15 53 0
26FEB26 100.00 C 0.00 0.00 0.00 3.80 +0.74 32 0 22 0
26FEB26 102.50 C 0.00 0.00 0.00 3.11 +0.61 32 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 2.55 +0.52 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 2.08 +0.47 33 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.69 +0.34 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.34 +0.30 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 1.07 +0.25 33 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.82 +0.18 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.25 +2.24 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.80 +2.29 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.42 +2.30 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.92 +2.43 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.62 +2.57 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.28 +1.70 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.09 +2.57 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.68 +1.79 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.33 +2.10 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.35 +1.65 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.29 +1.62 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.38 +1.73 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.41 +1.44 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.65 +2.06 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.04 +1.50 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.54 +1.28 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 9.28 +1.13 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 8.01 +1.26 34 0 0 0
30MAR26 95.00 C 7.12 7.12 7.12 6.83 +0.80 33 50 51 +50
30MAR26 97.50 C 0.00 0.00 0.00 5.94 +1.06 34 0 41 0
30MAR26 100.00 C 5.09 5.09 5.09 5.11 +0.93 34 15 41 0
30MAR26 102.50 C 0.00 0.00 0.00 4.34 +0.83 34 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 3.69 +0.69 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 3.07 +0.55 34 0 40 0
30MAR26 110.00 C 2.66 2.66 2.66 2.65 +0.47 34 15 54 +15
30MAR26 112.50 C 0.00 0.00 0.00 2.21 +0.45 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.88 +0.42 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.57 +0.36 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.30 +0.30 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 1.08 +0.26 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.90 +0.23 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.74 +0.19 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.61 +0.15 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.50 +0.14 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.41 +0.11 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 30.92 +1.73 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.58 +1.69 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.45 +1.46 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.12 +1.20 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.49 +1.53 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.61 +1.84 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.62 +1.89 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.91 +1.67 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.23 +1.20 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.99 +1.34 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.28 +1.15 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.08 +1.32 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.88 +1.31 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.74 +1.05 33 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.90 +1.01 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.93 +0.91 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.16 +0.87 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.44 +0.77 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.85 +0.74 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.29 +0.71 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.72 +0.55 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.28 +0.43 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.92 +0.43 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.55 +0.36 33 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 2.24 +0.36 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.94 +0.28 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.71 +0.27 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.28 +1.95 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.28 +1.97 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.32 +2.17 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.40 +2.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.62 +1.89 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.91 +1.19 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.31 +1.68 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.85 +1.66 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.36 +1.37 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.99 +1.20 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.79 +1.07 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.73 +1.03 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.71 +0.97 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.76 +0.85 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.92 +0.85 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.08 +0.73 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.38 +0.69 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.70 +0.68 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.03 +0.54 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.51 +0.38 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.99 +0.40 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.48 +0.29 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.21 +0.42 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.80 +0.41 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.40 +0.32 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.09 +0.30 34 0 0 0
TOTAL CALL 727 7,818 +194
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 58 0
27NOV25 77.50 P 0.26 0.26 0.26 0.08 -0.11 36 1 108 -1
27NOV25 80.00 P 0.33 0.33 0.33 0.18 -0.23 36 15 119 0
27NOV25 82.50 P 0.00 0.00 0.00 0.41 -0.41 36 0 147 0
27NOV25 85.00 P 0.99 1.00 0.91 0.82 -0.65 36 104 122 -100
27NOV25 87.50 P 1.87 1.87 1.80 1.48 -0.91 36 27 167 -20
27NOV25 90.00 P 2.74 2.74 2.45 2.41 -1.24 36 10 298 -9
27NOV25 92.50 P 4.10 4.10 4.10 3.65 -1.55 36 1 326 +1
27NOV25 95.00 P 5.67 5.67 5.67 5.21 -1.80 36 15 326 +15
27NOV25 97.50 P 0.00 0.00 0.00 7.06 -2.04 37 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 9.09 -2.30 37 0 247 0
27NOV25 102.50 P 0.00 0.00 0.00 11.34 -2.44 38 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 13.74 -2.52 41 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 16.12 -2.13 42 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 18.50 -2.87 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 21.04 -2.91 45 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 23.56 -2.96 51 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.08 -2.51 57 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.36 -2.31 87 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.07 -2.18 63 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.42 -1.33 97 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 36.51 -1.74 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.12 -0.10 32 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 0.24 -0.18 33 0 36 0
30DEC25 77.50 P 0.00 0.00 0.00 0.45 -0.27 33 0 175 0
30DEC25 80.00 P 1.05 1.05 1.05 0.77 -0.39 33 15 304 0
30DEC25 82.50 P 1.28 1.28 1.28 1.23 -0.55 33 2 162 +2
30DEC25 85.00 P 0.00 0.00 0.00 1.87 -0.74 33 0 219 0
30DEC25 87.50 P 0.00 0.00 0.00 2.71 -0.96 33 0 259 0
30DEC25 90.00 P 3.57 3.57 3.57 3.72 -1.20 33 15 198 +1
30DEC25 92.50 P 0.00 0.00 0.00 4.98 -1.39 33 0 117 0
30DEC25 95.00 P 0.00 0.00 0.00 6.44 -1.57 33 0 150 0
30DEC25 97.50 P 0.00 0.00 0.00 7.84 -2.19 31 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 9.96 -2.12 33 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 11.93 -1.86 32 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.12 -2.38 33 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 16.26 -2.70 31 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.74 -2.63 34 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.16 -2.79 36 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 23.58 -2.94 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.47 -2.12 48 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.36 -2.31 57 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.07 -3.09 44 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.42 -2.40 64 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.56 -2.32 61 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.69 -2.54 55 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.27 -2.64 60 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.57 -2.18 56 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.00 -2.78 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.08 -2.26 74 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.05 -3.18 61 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.39 -1.95 84 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.22 -3.30 72 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.21 -2.17 85 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.00 -2.27 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.71 -2.92 77 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.00 -3.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.50 -2.90 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.11 -0.07 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.36 -0.18 33 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.59 -0.26 33 0 45 0
29JAN26 77.50 P 0.00 0.00 0.00 0.92 -0.37 33 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 1.38 -0.49 33 0 73 0
29JAN26 82.50 P 2.31 2.31 2.31 1.98 -0.64 33 15 58 +15
29JAN26 85.00 P 0.00 0.00 0.00 2.74 -0.80 33 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 3.63 -0.98 33 0 64 0
29JAN26 90.00 P 4.99 4.99 4.83 4.70 -1.14 32 17 119 +2
29JAN26 92.50 P 0.00 0.00 0.00 5.96 -1.32 32 0 72 0
29JAN26 95.00 P 7.20 7.20 7.20 7.41 -1.60 32 15 62 -1
29JAN26 97.50 P 0.00 0.00 0.00 9.10 -1.34 33 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 10.81 -1.27 33 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 12.70 -2.14 33 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.73 -2.28 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.90 -2.40 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.74 -2.92 29 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.49 -2.46 35 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.73 -2.79 34 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.47 -2.12 40 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.36 -2.31 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.78 -2.38 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.25 -0.12 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.41 -0.17 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.64 -0.25 33 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 0.96 -0.34 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.39 -0.43 33 0 5 0
26FEB26 80.00 P 0.00 0.00 0.00 1.94 -0.54 33 0 5 0
26FEB26 82.50 P 0.00 0.00 0.00 2.62 -0.69 33 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.44 -0.84 33 0 58 0
26FEB26 87.50 P 4.90 4.90 4.90 4.40 -0.97 33 15 15 +15
26FEB26 90.00 P 5.56 5.56 5.56 5.48 -1.13 32 1 16 +1
26FEB26 92.50 P 0.00 0.00 0.00 6.74 -1.27 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.16 -1.54 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.85 -1.21 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.50 -1.89 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.27 -1.57 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.73 -2.28 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.90 -2.40 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.04 -2.62 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.49 -2.46 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.84 -2.68 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.47 -2.12 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 -0.07 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 -0.11 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 -0.15 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.79 -0.22 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.17 -0.25 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.61 -0.31 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.15 -0.42 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.81 -0.53 35 0 5 0
30MAR26 82.50 P 0.00 0.00 0.00 3.62 -0.61 35 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.49 -0.76 34 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 5.44 -0.88 34 0 40 0
30MAR26 90.00 P 6.46 6.46 6.46 6.67 -0.63 34 8 50 0
30MAR26 92.50 P 0.00 0.00 0.00 7.91 -0.94 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.32 -0.89 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 10.88 -1.22 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.47 -1.53 34 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 14.62 -1.57 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.21 -1.99 35 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.02 -2.29 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 20.21 -2.21 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.83 -2.17 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.06 -1.75 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.75 -2.67 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.36 -2.31 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.78 -2.48 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.42 -2.40 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.56 -2.32 41 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.69 -2.55 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.64 -2.27 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.57 -2.70 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.69 -0.20 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 0.95 -0.24 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.30 -0.28 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.73 -0.41 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.29 -0.46 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.93 -0.50 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.65 -0.62 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.48 -0.70 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.42 -0.79 34 0 1 0
29JUN26 85.00 P 6.77 6.77 6.77 6.45 -0.91 34 15 16 +15
29JUN26 87.50 P 0.00 0.00 0.00 7.55 -1.02 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.67 -1.17 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.02 -1.25 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 11.39 -1.49 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.90 -1.55 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.54 -1.55 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.96 -2.01 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.99 -1.80 34 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.85 -1.97 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.75 -1.80 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.77 -1.73 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.76 -2.37 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.89 -1.97 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.88 -1.79 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.13 -2.26 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.42 -2.40 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.66 -2.37 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.65 -0.37 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.14 -0.39 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.66 -0.60 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.40 -0.56 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 4.12 -0.68 34 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 4.97 -0.71 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.87 -0.85 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 6.90 -0.88 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.98 -1.04 35 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.21 -1.06 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.47 -1.20 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.88 -1.24 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.33 -1.32 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 14.87 -1.42 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.51 -1.44 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.15 -1.59 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.85 -1.54 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.51 -1.30 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.31 -1.88 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.39 -1.78 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.30 -1.85 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.31 -1.86 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.28 -2.00 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.38 -2.20 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.56 -2.04 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.75 -1.96 36 0 0 0
TOTAL PUT 291 5,790 -64
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$ 26.60
27NOV25 18.00 C 0.00 0.00 0.00 8.71 +0.63 92 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.38 +0.66 112 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.87 +0.79 104 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.15 +0.57 55 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.66 +0.39 56 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.81 +0.57 73 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.78 +0.57 58 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.66 +0.48 29 0 200 0
27NOV25 24.00 C 2.30 2.56 2.30 2.73 +0.62 32 6 73 -1
27NOV25 25.00 C 1.67 1.67 1.67 1.72 +0.50 21 1 76 0
27NOV25 26.00 C 0.67 0.86 0.67 0.88 +0.33 19 154 906 -9
27NOV25 27.00 C 0.18 0.33 0.18 0.32 +0.13 18 279 2,470 +29
27NOV25 28.00 C 0.07 0.10 0.07 0.08 +0.03 18 352 2,309 +145
27NOV25 29.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.18 +0.56 58 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.68 +0.62 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.18 +0.56 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.68 +0.55 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.19 +0.56 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.69 +0.56 38 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.19 +0.56 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.89 +0.81 71 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.38 +0.66 66 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.87 +0.73 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.20 +0.58 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.74 +0.47 39 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.81 +0.57 40 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.78 +0.57 31 0 1 0
30DEC25 23.00 C 3.66 3.66 3.66 3.80 +0.57 26 1 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.85 +0.52 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.98 +0.45 21 0 87 0
30DEC25 26.00 C 1.12 1.20 1.12 1.22 +0.36 19 38 1,058 -2
30DEC25 27.00 C 0.58 0.62 0.58 0.68 +0.22 19 35 383 +35
30DEC25 28.00 C 0.26 0.35 0.26 0.34 +0.13 19 86 1,440 0
30DEC25 29.00 C 0.13 0.18 0.13 0.15 +0.05 19 60 426 +34
30DEC25 30.00 C 0.08 0.08 0.08 0.06 +0.02 19 30 989 +30
30DEC25 31.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.38 +0.66 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.87 +0.46 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.29 +0.62 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.91 +0.55 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.95 +0.58 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.94 +0.56 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.96 +0.53 26 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.03 +0.52 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.19 +0.43 21 0 10 0
29JAN26 26.00 C 1.27 1.27 1.25 1.48 +0.34 20 8 22 0
29JAN26 27.00 C 0.93 0.93 0.93 0.94 +0.25 20 5 26 +5
29JAN26 28.00 C 0.52 0.55 0.52 0.56 +0.16 20 12 63 +12
29JAN26 29.00 C 0.30 0.32 0.30 0.32 +0.10 20 28 118 +28
29JAN26 30.00 C 0.16 0.19 0.16 0.17 +0.05 20 50 119 +50
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.38 +0.66 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.87 +0.46 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.29 +0.50 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.91 +0.55 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.95 +0.58 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.94 +0.56 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.96 +0.51 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.08 +0.45 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.34 +0.43 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.66 +0.35 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.11 +0.25 19 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.74 +0.19 20 0 0 0
26FEB26 29.00 C 0.43 0.43 0.43 0.46 +0.12 20 15 15 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.27 +0.07 20 0 60 0
26FEB26 31.00 C 0.18 0.19 0.18 0.15 +0.04 20 20 31 +20
26FEB26 32.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.32 +0.56 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.82 +0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.33 +0.56 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.84 +0.62 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.34 +0.61 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.89 +0.64 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.38 +0.62 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.87 +0.46 22 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.38 +0.53 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.91 +0.54 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.95 +0.55 23 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.00 +0.53 21 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.10 +0.49 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.28 +0.45 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.54 +0.40 21 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.91 +0.34 21 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.39 +0.27 21 0 115 0
30MAR26 28.00 C 0.94 0.94 0.94 0.98 +0.24 21 1 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.65 +0.15 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.10 20 0 352 0
30MAR26 31.00 C 0.26 0.29 0.26 0.29 +0.08 21 90 140 +90
30MAR26 32.00 C 0.00 0.00 0.00 0.18 +0.05 21 0 7 0
30MAR26 33.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.84 +0.54 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.36 +0.60 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 +0.64 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.38 +0.51 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.87 +0.46 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.44 +0.54 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.98 +0.57 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 +0.50 0 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.16 +0.48 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.42 +0.56 22 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.66 +0.54 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.99 +0.53 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.39 +0.48 21 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.89 +0.44 22 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.46 +0.39 21 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.08 +0.29 21 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.81 +0.23 21 0 544 0
29JUN26 31.00 C 0.00 0.00 0.00 0.60 +0.20 21 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 +0.16 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 +0.13 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.10 21 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.07 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.06 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.98 +0.56 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.51 +0.55 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.05 +0.56 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.59 +0.55 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.14 +0.55 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 +0.55 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.40 +0.49 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.67 +0.52 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.97 +0.50 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.33 +0.47 21 0 0 0
29SEP26 26.00 C 2.55 2.55 2.55 2.76 +0.45 21 15 37 -15
29SEP26 27.00 C 0.00 0.00 0.00 2.26 +0.40 21 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 +0.37 21 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 +0.31 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 +0.26 21 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 +0.18 21 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.16 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.14 21 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.14 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.11 21 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.09 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.07 21 0 2 0
TOTAL CALL 1,286 16,335 +466
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 439 0
27NOV25 24.00 P 0.03 0.03 0.02 0.01 -0.02 21 78 1,285 -18
27NOV25 25.00 P 0.10 0.10 0.07 0.05 -0.09 19 125 2,174 +65
27NOV25 26.00 P 0.30 0.30 0.21 0.23 -0.25 19 223 1,569 +6
27NOV25 27.00 P 0.75 0.75 0.67 0.68 -0.45 18 58 1,008 +2
27NOV25 28.00 P 0.00 0.00 0.00 1.47 -0.55 20 0 210 0
27NOV25 29.00 P 2.52 2.52 2.48 2.40 -0.65 0 7 6 -7
27NOV25 30.00 P 0.00 0.00 0.00 3.50 -0.46 39 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.40 -0.56 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.40 -0.56 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.40 -0.62 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.40 -0.56 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 333 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 489 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 -0.06 19 0 498 0
30DEC25 25.00 P 0.32 0.32 0.22 0.20 -0.15 19 58 714 -2
30DEC25 26.00 P 0.57 0.57 0.51 0.48 -0.26 19 66 1,522 0
30DEC25 27.00 P 1.01 1.01 0.96 0.95 -0.39 19 163 882 -160
30DEC25 28.00 P 1.67 1.69 1.67 1.63 -0.49 19 3 13 +3
30DEC25 29.00 P 0.00 0.00 0.00 2.49 -0.56 21 0 60 0
30DEC25 30.00 P 0.00 0.00 0.00 3.50 -0.52 27 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.40 -0.56 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.40 -0.74 0 0 0 -20
30DEC25 33.00 P 0.00 0.00 0.00 6.40 -0.62 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.40 -0.56 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 59 0
29JAN26 24.00 P 0.00 0.00 0.00 0.15 -0.10 19 0 387 0
29JAN26 25.00 P 0.00 0.00 0.00 0.35 -0.17 20 0 225 0
29JAN26 26.00 P 0.71 0.71 0.71 0.68 -0.25 20 5 652 0
29JAN26 27.00 P 1.17 1.17 1.17 1.13 -0.36 19 1 45 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.78 -0.45 20 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.57 -0.53 20 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.50 -0.54 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.41 -0.70 22 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.40 -0.74 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.40 -0.62 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.40 -0.56 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 20 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.06 20 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.11 20 0 52 0
26FEB26 25.00 P 0.00 0.00 0.00 0.45 -0.18 20 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.80 -0.25 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.27 -0.34 20 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.90 -0.42 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.62 -0.48 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.50 -0.54 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.41 -0.70 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.40 -0.74 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.40 -0.62 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.40 -0.56 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 -0.07 21 0 84 0
30MAR26 24.00 P 0.47 0.47 0.47 0.36 -0.11 21 10 119 -10
30MAR26 25.00 P 0.00 0.00 0.00 0.63 -0.15 21 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 0.97 -0.23 21 0 80 0
30MAR26 27.00 P 1.40 1.40 1.35 1.46 -0.29 21 8 84 +8
30MAR26 28.00 P 0.00 0.00 0.00 2.05 -0.36 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.76 -0.42 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.57 -0.47 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.45 -0.66 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.48 -0.66 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.40 -0.62 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.40 -0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 0.00 22 0 98 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 -0.02 22 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.08 21 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.09 21 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.89 -0.13 21 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.46 -0.19 21 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 -0.25 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.85 -0.31 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 -0.51 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.49 -0.65 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 -0.57 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.46 -0.50 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 22 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 20.00 P 0.18 0.18 0.18 0.14 -0.01 21 30 30 +30
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.03 21 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 -0.07 21 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.11 21 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.14 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 -0.17 21 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 -0.21 21 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 -0.27 21 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 -0.31 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 -0.36 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.61 -0.53 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.49 -0.53 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 -0.50 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.40 -0.56 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
TOTAL PUT 835 16,174 -102
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$ 555.50
27NOV25 380.00 C 0.00 0.00 0.00 176.28 +12.47 46 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 166.30 +14.47 43 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 156.32 +10.21 40 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 146.34 +14.46 37 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 136.37 +12.14 38 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 126.41 +15.06 38 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 116.48 +13.61 38 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 106.59 +11.60 38 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 96.77 +14.26 38 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 87.08 +11.92 38 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 79.91 +15.15 50 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 68.35 +11.86 38 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 58.99 +12.51 36 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 51.86 +13.14 40 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 44.52 +13.33 41 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 35.69 +10.64 37 0 54 0
27NOV25 540.00 C 0.00 0.00 0.00 28.66 +8.80 36 0 71 0
27NOV25 550.00 C 19.55 19.56 19.55 23.12 +7.74 37 2 159 +2
27NOV25 560.00 C 15.35 18.33 15.25 18.34 +6.41 37 5 261 +3
27NOV25 570.00 C 14.00 14.30 14.00 14.30 +5.41 37 3 247 0
27NOV25 580.00 C 8.58 9.76 8.58 11.12 +4.68 38 24 106 +6
27NOV25 590.00 C 6.90 8.95 6.90 8.74 +4.17 39 25 241 0
27NOV25 600.00 C 5.38 6.86 5.38 6.46 +3.29 39 45 740 +25
27NOV25 610.00 C 4.38 4.50 4.30 4.70 +2.54 38 8 210 +4
27NOV25 620.00 C 3.46 3.46 3.46 3.35 +1.91 38 1 431 +1
27NOV25 630.00 C 2.95 2.95 2.95 2.35 +1.43 38 2 123 -2
27NOV25 640.00 C 0.00 0.00 0.00 1.58 +0.99 38 0 135 0
27NOV25 650.00 C 0.00 0.00 0.00 1.07 +0.70 38 0 33 0
27NOV25 660.00 C 1.10 1.25 1.01 0.74 +0.50 38 14 108 +11
27NOV25 670.00 C 0.90 0.90 0.90 0.49 +0.35 38 6 19 +2
27NOV25 680.00 C 0.63 0.63 0.63 0.31 +0.23 38 160 200 +160
27NOV25 690.00 C 0.00 0.00 0.00 0.20 +0.15 38 0 43 0
27NOV25 700.00 C 0.40 0.45 0.40 0.12 +0.09 38 9 151 +9
30DEC25 320.00 C 0.00 0.00 0.00 237.18 +12.72 41 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 226.28 +13.07 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 217.28 +14.46 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 207.61 +14.73 51 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 197.39 +14.45 33 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 188.00 +14.82 50 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 177.52 +13.71 34 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 166.30 +13.42 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 157.71 +11.60 34 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 146.56 +12.43 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 136.56 +10.37 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 127.18 +9.68 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 118.74 +15.51 34 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 109.99 +11.84 37 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 100.40 +10.75 35 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 89.55 +9.92 29 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 84.04 +11.63 38 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 71.73 +11.06 29 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 64.01 +8.76 30 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 57.93 +8.02 33 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 49.89 +8.42 32 0 147 0
30DEC25 530.00 C 0.00 0.00 0.00 43.57 +7.72 32 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 37.77 +6.59 33 0 87 0
30DEC25 550.00 C 28.26 30.50 28.26 32.49 +5.83 33 17 581 +15
30DEC25 560.00 C 0.00 0.00 0.00 27.74 +5.06 33 0 74 0
30DEC25 570.00 C 24.22 24.22 24.04 24.14 +4.94 34 36 162 -30
30DEC25 580.00 C 18.11 18.11 17.75 20.01 +3.80 33 32 225 +32
30DEC25 590.00 C 0.00 0.00 0.00 16.93 +3.53 34 0 151 0
30DEC25 600.00 C 13.28 13.28 13.28 14.30 +3.29 34 1 122 0
30DEC25 610.00 C 10.26 10.26 10.26 11.95 +2.97 34 15 152 0
30DEC25 620.00 C 9.28 9.28 9.28 9.77 +2.50 34 15 203 +15
30DEC25 630.00 C 0.00 0.00 0.00 7.92 +2.07 34 0 118 0
30DEC25 640.00 C 0.00 0.00 0.00 6.38 +1.70 34 0 174 0
30DEC25 650.00 C 0.00 0.00 0.00 5.11 +1.50 34 0 103 0
30DEC25 660.00 C 0.00 0.00 0.00 4.06 +1.12 34 0 78 0
30DEC25 670.00 C 0.00 0.00 0.00 3.12 +0.81 34 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 2.52 +0.77 34 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 1.91 +0.55 34 0 123 0
30DEC25 700.00 C 0.00 0.00 0.00 1.48 +0.43 34 0 31 0
30DEC25 710.00 C 0.00 0.00 0.00 1.15 +0.34 34 0 7 0
30DEC25 720.00 C 0.00 0.00 0.00 0.88 +0.26 34 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 0.67 +0.20 34 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.51 +0.15 34 0 226 0
29JAN26 440.00 C 0.00 0.00 0.00 125.24 +18.85 43 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 112.08 +13.93 32 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.76 +7.28 25 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 96.52 +13.52 36 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 84.61 +7.23 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 77.03 +6.55 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 69.83 +6.41 31 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 63.01 +6.21 31 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 56.60 +7.95 32 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 50.61 +7.44 32 0 15 0
29JAN26 540.00 C 46.94 46.94 46.94 45.04 +6.86 32 15 30 -15
29JAN26 550.00 C 0.00 0.00 0.00 39.91 +6.24 32 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 35.20 +5.57 33 0 9 0
29JAN26 570.00 C 0.00 0.00 0.00 31.05 +5.03 33 0 8 0
29JAN26 580.00 C 0.00 0.00 0.00 27.59 +4.84 33 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 24.22 +4.31 34 0 18 0
29JAN26 600.00 C 0.00 0.00 0.00 21.22 +4.05 34 0 8 0
29JAN26 610.00 C 0.00 0.00 0.00 18.59 +3.87 34 0 3 0
29JAN26 620.00 C 0.00 0.00 0.00 16.05 +3.49 34 0 16 0
29JAN26 630.00 C 0.00 0.00 0.00 13.74 +3.37 34 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 11.71 +2.93 34 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 9.66 +2.25 34 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 8.17 +1.94 34 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 6.89 +1.67 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 5.79 +1.43 34 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 4.85 +1.22 34 0 1 0
26FEB26 450.00 C 0.00 0.00 0.00 115.10 +9.70 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 104.33 +6.27 28 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 99.82 +13.49 34 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 89.78 +6.75 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 81.74 +7.31 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 78.23 +11.48 35 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 69.21 +6.47 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 62.17 +7.28 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 56.38 +7.05 32 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 51.00 +6.61 32 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 46.67 +6.80 33 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 41.28 +5.53 33 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 37.12 +5.10 33 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 33.35 +4.70 33 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 30.20 +4.64 34 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 27.05 +4.27 34 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 24.19 +4.13 34 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 21.58 +3.97 34 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 18.99 +3.57 34 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 16.66 +3.58 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 239.36 +12.10 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 227.87 +12.85 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 219.73 +13.11 29 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 210.05 +12.01 32 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 200.02 +10.95 28 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 190.71 +11.60 33 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 177.52 +8.36 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 172.23 +10.96 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.98 +7.82 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 149.73 +8.38 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 144.27 +10.27 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 135.31 +11.12 33 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 125.24 +9.32 30 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 118.93 +13.15 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 109.18 +11.12 32 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 106.22 +13.45 37 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 94.81 +9.00 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 87.21 +6.05 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 79.34 +6.44 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 73.01 +5.77 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 68.51 +4.80 33 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 63.76 +7.11 34 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 56.80 +3.63 33 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 53.42 +6.20 34 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 46.89 +5.33 33 0 67 0
30MAR26 570.00 C 0.00 0.00 0.00 44.16 +5.97 34 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 40.45 +5.10 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 37.00 +5.07 35 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 33.27 +4.21 34 0 543 0
30MAR26 610.00 C 0.00 0.00 0.00 30.05 +3.74 34 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 27.04 +3.02 34 0 44 0
30MAR26 630.00 C 0.00 0.00 0.00 24.09 +2.40 34 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 21.73 +2.35 34 0 63 0
30MAR26 650.00 C 0.00 0.00 0.00 19.40 +2.07 34 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 17.23 +2.11 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 15.46 +2.03 34 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 13.69 +1.73 34 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 11.77 +1.05 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 10.51 +1.03 34 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 212.43 +14.00 32 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 203.80 +14.73 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 194.32 +13.77 33 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 185.34 +14.49 33 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 176.97 +13.61 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 168.51 +14.12 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 159.80 +13.56 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 151.61 +15.17 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 143.72 +12.95 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 136.40 +13.03 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 126.65 +11.21 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 122.08 +14.36 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 114.95 +13.57 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 108.54 +11.74 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 99.47 +10.12 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 95.42 +10.88 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 89.95 +11.07 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 84.27 +10.98 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 77.26 +8.85 33 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 72.38 +6.77 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 68.05 +8.54 34 0 22 0
29JUN26 560.00 C 0.00 0.00 0.00 64.58 +8.19 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 59.93 +5.92 34 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 56.36 +7.03 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 52.68 +6.54 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 49.17 +6.08 35 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 45.02 +4.91 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 43.08 +6.01 35 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 39.29 +4.70 35 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 37.14 +5.28 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 34.77 +5.15 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 32.15 +4.78 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 29.90 +4.78 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 26.85 +4.42 35 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 24.67 +3.88 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 23.48 +4.34 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 145.96 +10.99 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 139.30 +10.88 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 132.90 +10.96 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 125.66 +10.02 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 119.43 +9.71 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 114.41 +10.38 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 108.22 +9.52 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 102.73 +9.36 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 96.85 +8.45 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 91.73 +8.17 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 86.92 +9.59 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 82.34 +7.41 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 78.96 +8.71 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 74.09 +7.82 35 0 5 0
29SEP26 580.00 C 66.50 66.50 66.50 69.27 +6.23 35 1 3 +1
29SEP26 590.00 C 0.00 0.00 0.00 66.71 +6.79 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 63.20 +6.70 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 59.51 +6.43 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 56.25 +6.40 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 52.82 +5.70 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 48.36 +3.97 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 47.12 +5.47 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 44.39 +5.47 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 41.65 +4.89 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 39.05 +4.41 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 36.93 +4.41 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 34.81 +4.40 35 0 0 0
TOTAL CALL 436 11,947 +239
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.17 -0.10 38 0 125 0
27NOV25 460.00 P 0.75 0.76 0.70 0.33 -0.20 38 6 140 +6
27NOV25 470.00 P 1.50 1.50 0.85 0.63 -0.35 38 23 252 +7
27NOV25 480.00 P 1.85 1.85 1.37 1.12 -0.62 38 30 248 0
27NOV25 490.00 P 2.50 2.50 2.15 1.90 -1.00 38 8 504 +4
27NOV25 500.00 P 0.00 0.00 0.00 3.06 -1.51 38 0 1,359 0
27NOV25 510.00 P 5.05 5.05 4.52 4.52 -2.28 38 3 236 +1
27NOV25 520.00 P 8.80 8.80 6.45 6.51 -3.21 38 48 353 +8
27NOV25 530.00 P 13.31 13.31 9.10 9.23 -3.80 37 33 490 +33
27NOV25 540.00 P 17.87 17.87 17.87 13.24 -4.84 38 15 152 +4
27NOV25 550.00 P 20.44 20.44 20.44 17.67 -5.68 39 1 171 +1
27NOV25 560.00 P 29.27 29.27 24.79 22.97 -7.11 39 30 151 0
27NOV25 570.00 P 0.00 0.00 0.00 29.07 -7.49 40 0 106 0
27NOV25 580.00 P 0.00 0.00 0.00 35.82 -8.40 40 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 41.57 -12.46 37 0 244 0
27NOV25 600.00 P 50.70 50.70 50.70 50.70 -10.47 40 2 23 0
27NOV25 610.00 P 0.00 0.00 0.00 59.74 -12.64 43 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 67.05 -12.62 39 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 76.52 -12.77 40 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 85.40 -14.02 38 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 95.45 -13.55 42 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 104.86 -14.14 40 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 117.97 -13.24 61 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 124.50 -16.78 0 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 138.54 -12.70 70 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 148.84 -14.93 74 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.06 -0.08 34 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.11 -0.15 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.21 -0.23 34 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.36 -0.36 34 0 1,233 0
30DEC25 430.00 P 1.30 1.30 1.00 0.61 -0.53 34 8 184 +5
30DEC25 440.00 P 0.00 0.00 0.00 0.93 -0.79 34 0 252 0
30DEC25 450.00 P 0.00 0.00 0.00 1.41 -1.11 34 0 435 0
30DEC25 460.00 P 3.20 3.20 3.20 2.11 -1.57 34 1 534 0
30DEC25 470.00 P 3.70 3.70 3.70 3.17 -1.97 34 1 185 0
30DEC25 480.00 P 5.62 5.62 5.62 4.47 -2.20 34 5 1,335 0
30DEC25 490.00 P 7.88 7.88 7.09 6.11 -2.83 34 45 771 +15
30DEC25 500.00 P 10.21 10.21 10.21 8.05 -3.54 34 15 539 0
30DEC25 510.00 P 11.30 11.30 11.30 10.47 -4.69 34 1 342 0
30DEC25 520.00 P 14.78 14.78 13.72 13.49 -4.95 34 4 129 0
30DEC25 530.00 P 18.40 18.40 18.40 17.06 -5.71 34 15 344 +14
30DEC25 540.00 P 22.46 22.46 22.46 21.20 -6.47 35 15 41 0
30DEC25 550.00 P 0.00 0.00 0.00 25.83 -7.33 35 0 143 0
30DEC25 560.00 P 0.00 0.00 0.00 31.36 -7.84 35 0 38 0
30DEC25 570.00 P 37.64 37.64 37.64 37.07 -8.14 35 15 25 +11
30DEC25 580.00 P 0.00 0.00 0.00 41.96 -10.21 34 0 62 0
30DEC25 590.00 P 0.00 0.00 0.00 50.37 -9.07 36 0 11 0
30DEC25 600.00 P 0.00 0.00 0.00 57.64 -11.55 36 0 53 0
30DEC25 610.00 P 0.00 0.00 0.00 65.50 -10.58 37 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 70.30 -11.66 32 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 79.45 -14.84 33 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 88.81 -13.27 35 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 97.23 -13.38 34 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 106.94 -13.69 35 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 117.97 -14.20 40 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 127.00 -14.28 40 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 138.54 -12.70 46 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 148.84 -14.93 49 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 154.52 -16.66 34 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 167.54 -11.46 50 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 179.74 -9.26 57 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 190.02 -8.98 60 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 2.50 -1.28 34 0 12 0
29JAN26 450.00 P 0.00 0.00 0.00 3.57 -1.67 34 0 83 0
29JAN26 460.00 P 5.50 5.50 5.50 4.64 -2.19 34 1 34 -1
29JAN26 470.00 P 7.40 7.40 7.40 6.25 -2.53 34 1 252 -1
29JAN26 480.00 P 0.00 0.00 0.00 8.15 -2.89 34 0 1,157 0
29JAN26 490.00 P 0.00 0.00 0.00 10.15 -3.47 34 0 16 0
29JAN26 500.00 P 0.00 0.00 0.00 12.61 -4.05 34 0 14 0
29JAN26 510.00 P 0.00 0.00 0.00 15.53 -4.65 34 0 1,525 0
29JAN26 520.00 P 0.00 0.00 0.00 18.91 -5.29 34 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 22.78 -5.80 34 0 38 0
29JAN26 540.00 P 0.00 0.00 0.00 27.14 -6.43 34 0 74 0
29JAN26 550.00 P 33.00 33.00 33.00 32.31 -6.76 34 18 39 -4
29JAN26 560.00 P 0.00 0.00 0.00 37.76 -7.27 35 0 67 0
29JAN26 570.00 P 0.00 0.00 0.00 43.47 -8.75 35 0 104 0
29JAN26 580.00 P 0.00 0.00 0.00 48.98 -10.06 34 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 56.22 -10.11 35 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 63.29 -10.52 36 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 70.60 -8.88 36 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 78.40 -11.54 36 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 86.41 -12.12 37 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 91.52 -14.95 33 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 103.44 -10.72 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 112.18 -12.78 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 120.47 -11.70 38 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 129.45 -11.83 38 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 140.19 -12.61 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 5.80 -2.11 34 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 7.08 -2.83 34 0 10 0
26FEB26 470.00 P 11.63 11.63 11.63 9.28 -3.00 34 15 30 +15
26FEB26 480.00 P 0.00 0.00 0.00 11.43 -3.36 34 0 30 0
26FEB26 490.00 P 0.00 0.00 0.00 13.87 -3.83 34 0 25 0
26FEB26 500.00 P 0.00 0.00 0.00 16.68 -4.34 34 0 7 0
26FEB26 510.00 P 0.00 0.00 0.00 19.88 -4.88 34 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 23.49 -5.44 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 27.53 -5.86 34 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 31.99 -6.43 34 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 36.89 -6.98 34 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 42.76 -7.00 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 48.50 -7.92 35 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 54.36 -5.64 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 61.06 -7.78 35 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 63.79 -10.02 32 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 74.45 -8.12 35 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 78.40 -15.24 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 90.25 -8.28 36 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 98.28 -8.19 36 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.13 -0.15 34 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.19 -0.23 34 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.31 -0.31 34 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.47 -0.43 34 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.67 -0.58 34 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.98 -0.75 34 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.37 -0.97 34 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.85 -1.22 34 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.53 -1.52 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.28 -1.82 34 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.31 -2.42 34 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 5.47 -2.80 34 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 7.11 -3.17 34 0 157 0
30MAR26 450.00 P 10.49 10.49 10.49 8.82 -3.53 34 22 84 +20
30MAR26 460.00 P 0.00 0.00 0.00 10.81 -4.07 34 0 85 0
30MAR26 470.00 P 0.00 0.00 0.00 13.10 -4.49 34 0 44 0
30MAR26 480.00 P 18.00 18.00 18.00 15.70 -4.82 34 10 73 +10
30MAR26 490.00 P 0.00 0.00 0.00 18.61 -5.08 34 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 21.91 -5.45 34 0 315 0
30MAR26 510.00 P 0.00 0.00 0.00 25.44 -5.99 34 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 29.50 -6.53 34 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 33.63 -7.11 35 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 38.49 -8.37 35 0 0 0
30MAR26 550.00 P 45.72 45.72 45.72 43.37 -9.20 35 1 52 0
30MAR26 560.00 P 0.00 0.00 0.00 48.61 -7.99 35 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 54.52 -10.05 35 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 60.47 -10.61 35 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 66.95 -6.33 35 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 73.45 -7.63 35 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 80.51 -11.71 36 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 87.36 -8.38 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 95.12 -10.79 36 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 102.01 -12.66 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 110.99 -12.99 37 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 119.17 -13.37 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 126.09 -13.15 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 135.49 -12.69 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 145.14 -10.86 38 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 152.50 -12.58 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.28 -0.59 35 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 3.00 -0.61 35 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.75 -0.86 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.77 -0.91 35 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 5.83 -1.21 35 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 7.19 -1.33 35 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 8.66 -1.58 35 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 10.36 -1.87 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 12.34 -1.96 35 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 14.35 -2.84 35 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 17.28 -2.79 35 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 19.76 -3.27 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 22.41 -3.58 35 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 25.68 -4.11 35 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 28.97 -4.65 35 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 32.63 -5.21 35 0 31 0
29JUN26 510.00 P 0.00 0.00 0.00 37.28 -4.99 35 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 41.79 -5.18 36 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 46.45 -5.11 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 50.48 -5.49 35 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 55.63 -7.79 35 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 61.32 -7.62 35 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 67.01 -8.10 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 72.98 -8.53 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 78.97 -8.54 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 85.31 -9.27 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 91.63 -10.44 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 98.50 -10.91 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 106.18 -10.61 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 113.01 -10.95 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 119.98 -11.74 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 129.36 -10.97 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 137.18 -11.32 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 145.40 -10.77 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 153.21 -11.40 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 160.30 -13.10 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 21.25 -2.87 35 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 23.91 -3.52 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 27.03 -3.74 35 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 30.47 -3.65 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 34.84 -2.90 36 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 38.85 -3.19 36 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 43.05 -3.33 36 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 47.27 -3.76 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.81 -3.98 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 56.82 -4.05 36 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 61.85 -5.26 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 65.96 -5.90 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 72.33 -6.10 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 77.14 -6.48 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 81.75 -8.11 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 89.31 -7.50 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 95.72 -7.52 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 101.54 -8.58 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 108.29 -8.75 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 115.19 -9.07 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 123.31 -8.33 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 130.64 -8.49 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 137.04 -9.65 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 144.62 -10.44 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 152.32 -10.50 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 161.18 -9.60 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 169.13 -9.25 37 0 0 0
TOTAL PUT 392 21,304 +148
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$ 4.30
27NOV25 3.40 C 0.00 0.00 0.00 0.91 -0.01 47 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
27NOV25 4.30 C 0.00 0.00 0.00 0.17 0.00 40 0 10 0
27NOV25 4.40 C 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
27NOV25 4.50 C 0.09 0.09 0.09 0.09 0.00 40 50 165 +50
27NOV25 4.60 C 0.00 0.00 0.00 0.06 -0.01 39 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 224 0
27NOV25 4.90 C 0.00 0.00 0.00 0.02 0.00 40 0 130 0
27NOV25 5.00 C 0.02 0.02 0.02 0.01 0.00 38 250 1,348 +48
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.85 0.00 43 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.80 0.00 53 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.61 -0.01 44 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 0.00 46 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.32 -0.01 46 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 -0.02 44 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 210 0
30DEC25 4.60 C 0.00 0.00 0.00 0.19 -0.02 45 0 160 0
30DEC25 4.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.13 -0.02 44 0 54 0
30DEC25 4.90 C 0.10 0.10 0.10 0.11 -0.02 45 100 144 +100
30DEC25 5.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 336 0
30DEC25 5.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 81 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 328 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC25 6.50 C 0.02 0.02 0.02 0.01 0.00 53 30 344 +30
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 61 0 221 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 0.99 0.00 47 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.91 0.00 47 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.83 -0.02 46 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.63 -0.01 48 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.52 0.00 49 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.48 +0.01 50 0 16 0
29JAN26 4.30 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.38 0.00 49 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.34 0.00 49 0 4 0
29JAN26 4.60 C 0.00 0.00 0.00 0.30 0.00 49 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 49 0 35 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 0.00 50 0 35 0
29JAN26 5.25 C 0.00 0.00 0.00 0.14 0.00 50 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 0.00 52 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 52 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 49 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 0.00 48 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.55 0.00 50 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.50 0.00 50 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 0.41 -0.01 49 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 0.34 -0.01 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.19 -0.01 49 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 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.10 0.00 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.03 0.00 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.96 +0.01 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.89 0.00 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 0.00 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 0.00 49 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 -0.01 49 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.01 48 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.01 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.02 48 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.33 -0.02 48 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.01 49 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.01 49 0 30 0
30MAR26 6.00 C 0.15 0.15 0.14 0.13 0.00 50 28 94 +28
30MAR26 6.25 C 0.00 0.00 0.00 0.11 0.00 51 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 50 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 0.05 -0.01 50 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 50 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 49 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 1.22 -0.01 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.16 -0.01 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 -0.01 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 0.93 -0.01 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.02 50 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.02 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.02 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.02 50 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.02 51 0 11 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 -0.02 51 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.01 51 0 14 0
29JUN26 6.00 C 0.29 0.29 0.29 0.27 -0.01 51 38 143 +38
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.01 51 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.01 52 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 52 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 1.34 -0.01 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 0.00 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 0.00 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 -0.01 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.13 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.02 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.02 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.02 52 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.02 52 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.02 52 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.02 52 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.46 -0.02 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.02 52 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.02 53 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 2 0
TOTAL CALL 496 13,519 +294
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 41 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1,129 0
27NOV25 4.10 P 0.00 0.00 0.00 0.08 0.00 40 0 1,177 0
27NOV25 4.20 P 0.11 0.11 0.11 0.11 -0.01 38 2 3,202 0
27NOV25 4.30 P 0.00 0.00 0.00 0.15 -0.01 37 0 186 0
27NOV25 4.40 P 0.22 0.22 0.22 0.22 0.00 40 150 149 -150
27NOV25 4.50 P 0.28 0.28 0.28 0.28 -0.01 39 20 464 -20
27NOV25 4.60 P 0.00 0.00 0.00 0.35 -0.01 38 0 261 0
27NOV25 4.70 P 0.00 0.00 0.00 0.44 0.00 41 0 403 0
27NOV25 4.80 P 0.00 0.00 0.00 0.53 0.00 43 0 54 0
27NOV25 4.90 P 0.00 0.00 0.00 0.62 0.00 44 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.71 -0.01 43 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.20 -0.01 0 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 73 0
30DEC25 3.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 2,040 0
30DEC25 3.90 P 0.16 0.16 0.13 0.13 -0.01 46 75 340 0
30DEC25 4.00 P 0.15 0.15 0.15 0.16 -0.02 46 212 2,660 +172
30DEC25 4.10 P 0.00 0.00 0.00 0.21 -0.01 47 0 1,823 0
30DEC25 4.20 P 0.25 0.25 0.25 0.25 -0.01 46 10 404 0
30DEC25 4.30 P 0.00 0.00 0.00 0.29 -0.02 45 0 430 0
30DEC25 4.40 P 0.00 0.00 0.00 0.35 -0.02 46 0 503 0
30DEC25 4.50 P 0.00 0.00 0.00 0.41 -0.02 46 0 702 0
30DEC25 4.60 P 0.00 0.00 0.00 0.48 -0.01 47 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.55 0.00 47 0 173 0
30DEC25 4.80 P 0.66 0.66 0.66 0.62 0.00 46 4 954 -4
30DEC25 4.90 P 0.00 0.00 0.00 0.70 -0.02 47 0 127 0
30DEC25 5.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 3,846 0
30DEC25 5.25 P 0.00 0.00 0.00 0.99 -0.03 46 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.22 -0.03 47 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.48 -0.01 56 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.71 -0.03 54 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.97 -0.01 64 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.21 -0.02 64 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.46 -0.02 68 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.71 -0.02 73 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.95 -0.02 0 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.08 0.00 51 0 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 0.13 +0.01 51 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 0.19 +0.01 51 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 0.00 0.00 0.00 0.26 0.00 50 0 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 50 0 132 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 -0.01 50 0 74 0
29JAN26 4.40 P 0.00 0.00 0.00 0.45 -0.01 49 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.51 -0.01 50 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.57 -0.02 49 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.62 -0.04 47 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.71 0.00 50 0 49 0
29JAN26 4.90 P 0.00 0.00 0.00 0.77 -0.03 48 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.84 -0.04 47 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.04 -0.02 47 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 0.00 54 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.48 -0.04 47 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.74 -0.01 55 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.98 -0.01 57 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.22 -0.01 58 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.47 -0.01 62 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.71 -0.02 61 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.96 -0.02 65 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.21 0.00 68 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.46 0.00 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.14 -0.01 51 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 0.20 0.20 0.20 0.20 -0.01 51 15 15 +15
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 51 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 -0.01 51 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 0.41 -0.01 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.01 50 0 1 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 0.00 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.85 -0.02 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.32 -0.01 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.53 -0.02 51 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 -0.01 50 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 0.28 -0.01 50 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 0.37 -0.01 51 0 58 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.01 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 -0.01 51 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 -0.01 51 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 -0.01 51 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.01 51 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 -0.01 51 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 -0.01 51 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 -0.01 51 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 -0.02 51 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.97 -0.02 51 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.17 -0.01 52 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.36 -0.01 51 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.57 -0.01 51 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.79 -0.01 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.02 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.25 0.00 54 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.48 0.00 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.71 -0.02 50 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.96 -0.02 53 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.21 0.00 56 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.46 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.71 -0.01 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.96 -0.01 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.21 -0.01 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.46 -0.01 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 -0.01 52 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 -0.01 52 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 -0.01 50 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 -0.01 52 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 80 0
29JUN26 4.10 P 0.62 0.62 0.62 0.58 0.00 53 10 80 -10
29JUN26 4.20 P 0.00 0.00 0.00 0.63 -0.01 53 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.68 -0.01 53 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 -0.01 53 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 0.00 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 0.93 -0.01 53 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 1.13 -0.01 53 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 1.50 -0.01 54 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 0.00 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 -0.01 54 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.11 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.32 -0.01 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.01 54 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 0.00 54 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 +0.01 57 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.48 0.00 54 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.71 -0.01 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 -0.01 54 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 -0.01 54 0 23 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.01 55 0 16 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.01 54 0 22 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 -0.01 54 0 36 0
29SEP26 4.00 P 0.65 0.65 0.65 0.65 -0.02 54 10 40 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.01 55 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.02 54 0 144 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.01 55 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.01 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 -0.02 55 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 -0.01 55 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 -0.01 55 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.01 55 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.01 56 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 0.00 56 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.01 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 -0.01 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 0.00 55 0 32 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 0.00 55 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 -0.01 54 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 -0.01 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 0.00 54 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 -0.01 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 0.00 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 0.00 56 0 0 0
TOTAL PUT 508 32,514 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 84.85
30DEC25 45.00 C 0.00 0.00 0.00 40.09 +0.95 54 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 39.09 +0.94 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.10 +0.95 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.10 +0.94 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.11 +0.95 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.11 +0.94 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.63 +0.95 42 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.14 +0.94 35 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.66 +0.94 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.18 +0.93 35 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.43 +1.02 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.02 +1.03 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.81 +1.01 32 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.60 +0.85 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 13.40 +0.81 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.33 +0.75 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 9.42 +0.68 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.70 +0.61 36 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 6.19 +0.53 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.89 +0.45 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.79 +0.37 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.89 +0.30 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 2.16 +0.23 36 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.60 +0.19 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.16 +0.14 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.83 +0.11 36 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.58 +0.08 36 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.40 +0.05 36 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 0.00 35 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 40.49 +0.95 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.50 +0.94 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.52 +0.94 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.54 +0.94 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.56 +0.93 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.59 +0.94 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.16 +0.93 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.76 +0.92 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.40 +0.91 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.08 +0.89 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.83 +1.26 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.41 +0.91 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.34 +0.84 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.38 +0.79 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.57 +0.77 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.84 +0.71 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.32 +0.65 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.82 +0.60 36 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 9.45 +0.54 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.22 +0.50 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.11 +0.45 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 6.12 +0.41 36 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 5.24 +0.36 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.47 +0.32 36 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.80 +0.28 36 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.21 +0.24 36 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 2.71 +0.22 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.27 +0.18 36 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 1.90 +0.16 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.59 +0.14 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.32 +0.12 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.09 +0.10 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.91 +0.09 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.75 +0.07 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.50 +0.05 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.18 +0.93 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.78 +0.93 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.41 +0.91 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.10 +0.90 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.85 +0.88 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.69 +0.86 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.62 +0.81 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.64 +0.77 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.83 +0.75 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.12 +0.69 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.52 +0.64 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.10 +0.61 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.78 +0.56 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.60 +0.51 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.54 +0.48 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.58 +0.41 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.76 +0.40 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.99 +0.32 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.36 +0.32 36 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 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 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.39 -0.09 36 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.68 -0.12 36 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.10 -0.18 36 0 53 0
30DEC25 77.50 P 1.50 1.50 1.50 1.68 -0.20 36 10 135 +10
30DEC25 80.00 P 0.00 0.00 0.00 2.44 -0.35 36 0 265 0
30DEC25 82.50 P 0.00 0.00 0.00 3.42 -0.50 36 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 4.62 -0.51 36 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 6.02 -0.59 36 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 7.63 -0.91 36 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 9.69 -0.75 38 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 11.69 -0.81 39 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.84 -0.84 40 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.10 -0.88 42 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 18.46 -0.90 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.89 -0.93 47 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.37 -0.96 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.85 -0.25 54 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.65 -0.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.15 -0.95 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.65 -0.95 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.15 -0.95 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.65 -0.95 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.15 -0.95 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 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.40 -0.05 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.91 -0.10 36 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.27 -0.15 36 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.77 -0.16 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.38 -0.20 36 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.10 -0.25 36 0 46 0
30MAR26 77.50 P 3.60 4.00 3.60 3.92 -0.20 36 60 238 +60
30MAR26 80.00 P 0.00 0.00 0.00 4.93 -0.33 36 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.05 -0.40 36 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.28 -0.47 36 0 42 0
30MAR26 87.50 P 0.00 0.00 0.00 8.68 -0.48 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.18 -0.56 36 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 11.79 -0.97 36 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.95 -0.65 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.82 -0.72 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.83 -0.73 39 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 19.90 -0.78 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.06 -0.80 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.29 -0.84 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.59 -0.85 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.93 -0.03 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.43 -0.88 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.80 -0.91 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.22 -0.92 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.67 -0.93 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.15 -0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.58 -0.07 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.85 -0.08 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.21 -0.09 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.64 -0.14 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.16 -0.18 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.81 -0.18 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.56 -0.24 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.39 -0.29 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.39 -0.31 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.46 -0.38 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.67 -0.38 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.98 -0.45 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.39 -0.46 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.91 -0.53 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.51 -0.54 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.22 -0.60 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.00 -0.60 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.85 -0.67 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.78 -0.68 36 0 0 0
TOTAL PUT 70 1,617 +70
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$ 7.96
27NOV25 5.30 C 0.00 0.00 0.00 2.68 +0.18 82 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.18 +0.17 0 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.47 +0.18 42 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.24 +0.18 42 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 0.99 +0.16 28 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.76 +0.15 27 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.54 +0.13 25 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.36 +0.11 26 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.21 +0.07 25 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.12 +0.04 27 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.06 +0.03 27 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.02 +0.01 25 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.34 +0.17 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.16 +0.19 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 2.91 +0.18 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.68 +0.17 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 1.96 +0.18 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.72 +0.17 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.49 +0.17 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.26 +0.16 26 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.04 +0.15 26 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.83 +0.13 26 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.65 +0.12 26 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.48 +0.10 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.35 +0.08 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.23 +0.04 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.11 +0.03 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 1.99 +0.16 31 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.76 +0.19 30 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.52 +0.17 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.31 +0.16 27 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.09 +0.13 26 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.90 +0.12 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.72 +0.10 26 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.55 +0.09 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.42 +0.07 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.46 +0.14 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.28 +0.16 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 2.94 +0.15 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.48 +0.15 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.78 +0.12 17 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.58 +0.13 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 +0.12 25 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.21 +0.13 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.03 +0.12 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.87 +0.11 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.58 +0.08 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.47 +0.06 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.31 +0.14 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.29 +0.14 23 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.12 +0.19 34 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 1.87 +0.13 29 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.67 +0.13 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.14 29 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.30 +0.14 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.09 +0.12 27 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.94 +0.11 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.82 +0.10 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.69 +0.09 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.58 +0.08 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.31 +0.13 28 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.12 +0.17 32 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.88 +0.12 28 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.70 +0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.11 29 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.34 +0.10 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.20 +0.14 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.04 +0.08 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.92 +0.09 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.71 +0.08 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.61 +0.07 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.53 +0.07 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 -0.02 25 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.10 -0.07 27 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.20 -0.10 27 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.33 -0.13 26 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.52 -0.15 26 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.73 -0.16 25 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.96 -0.17 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.20 -0.18 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.45 -0.17 42 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.69 -0.18 47 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.17 -0.18 57 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.65 -0.18 66 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.14 -0.18 74 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.62 -0.18 81 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 4.10 -0.18 89 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.03 -0.03 25 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.07 -0.04 27 0 4 0
30DEC25 7.47 P 0.00 0.00 0.00 0.12 -0.06 26 0 30 0
30DEC25 7.71 P 0.14 0.14 0.14 0.20 -0.08 26 1 12 +1
30DEC25 7.95 P 0.00 0.00 0.00 0.31 -0.10 27 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.45 -0.10 27 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.60 -0.14 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.79 -0.15 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.99 -0.16 26 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.23 -0.18 30 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.48 -0.16 36 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.70 -0.19 35 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.17 -0.20 39 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.65 -0.19 45 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.14 -0.20 50 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.62 -0.19 56 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 4.10 -0.20 60 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.26 -0.09 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.38 -0.10 27 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.51 -0.10 27 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.68 -0.11 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.83 -0.14 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 1.03 -0.18 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.26 -0.16 29 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.48 -0.17 30 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.70 -0.19 30 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.17 -0.20 33 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.65 -0.20 38 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.14 -0.20 43 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.29 -0.06 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.37 -0.07 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.63 -0.11 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.96 -0.10 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.11 -0.16 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.34 -0.12 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.54 -0.13 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.75 -0.15 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.22 -0.15 34 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.65 -0.20 32 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.18 -0.16 41 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.66 -0.16 45 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 4.14 -0.16 49 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29JUN26 5.54 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.07 -0.02 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.04 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.44 -0.07 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.55 -0.08 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.81 -0.09 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.96 -0.10 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.12 -0.11 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.29 -0.12 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.47 -0.12 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.66 -0.13 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.85 -0.13 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 2.05 -0.14 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.46 -0.15 16 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.23 -0.16 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.05 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.96 -0.08 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.10 -0.09 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.26 -0.10 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.43 -0.11 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.61 -0.11 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.80 -0.11 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.99 -0.11 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.18 -0.13 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.59 -0.12 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.99 -0.15 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.44 -0.14 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.88 -0.14 16 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.33 -0.13 0 0 0 0
TOTAL PUT 1 684 +1
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$ 7.96
30DEC25 4.13 C 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.74 +0.15 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.54 +0.16 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.29 +0.19 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.82 +0.20 46 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.59 +0.19 40 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 1.90 +0.19 35 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.66 +0.16 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.44 +0.16 30 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.20 +0.15 25 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.02 +0.17 30 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.79 +0.13 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.61 +0.11 25 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.46 +0.10 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.10 +0.02 26 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.67 +0.16 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.49 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.31 +0.16 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.07 +0.14 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.39 +0.14 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.74 +0.14 23 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.53 +0.13 24 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.33 +0.12 25 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.16 +0.12 26 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 0.99 +0.11 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.84 +0.10 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.68 +0.07 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.13 -0.06 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.32 -0.10 26 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.44 -0.12 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.60 -0.13 26 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.79 -0.15 25 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.22 -0.06 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.51 -0.09 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.79 -0.10 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.94 -0.13 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$ 7.96
27NOV25 5.00 C 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.97 +0.16 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.72 +0.16 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.46 +0.17 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.22 +0.16 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.98 +0.16 28 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.74 +0.15 26 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.52 +0.12 26 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.33 +0.09 26 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.19 +0.06 26 0 70 0
27NOV25 8.25 C 0.08 0.08 0.08 0.10 +0.03 26 3 27 +3
27NOV25 8.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 2 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.72 +0.17 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.98 +0.16 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.25 +0.15 21 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.03 +0.14 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.82 +0.13 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.63 +0.13 27 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.46 +0.10 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.33 +0.08 26 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.23 +0.05 27 0 92 0
30DEC25 8.50 C 0.00 0.00 0.00 0.15 +0.04 27 0 14 0
30DEC25 8.75 C 0.10 0.10 0.10 0.10 +0.03 27 40 100 +40
30DEC25 9.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 60 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.26 +0.17 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.02 +0.19 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.77 +0.18 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.54 +0.18 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.31 +0.15 27 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.09 +0.14 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.89 +0.12 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.57 +0.11 28 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.44 +0.09 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.33 +0.08 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.17 +0.04 27 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.01 +0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.52 +0.18 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.02 +0.16 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.77 +0.15 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.55 +0.15 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.32 +0.12 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 +0.13 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.94 +0.12 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.77 +0.12 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.62 +0.10 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.38 +0.07 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.75 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.03 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.81 +0.15 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.58 +0.13 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 +0.13 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.18 +0.11 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 +0.12 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.11 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.69 +0.08 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.09 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.56 +0.15 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 +0.15 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.10 +0.13 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.88 +0.13 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.68 +0.14 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.14 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 +0.18 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 +0.13 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 +0.14 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.10 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.09 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 +0.07 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.04 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.14 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 +0.13 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 +0.13 28 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.13 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 +0.13 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.11 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.11 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.13 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 +0.13 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 +0.09 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.09 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.09 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.07 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
TOTAL CALL 43 749 +43
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.04 -0.06 25 0 70 0
27NOV25 7.75 P 0.00 0.00 0.00 0.11 -0.08 27 0 14 0
27NOV25 8.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.37 -0.14 26 0 9 0
27NOV25 8.50 P 0.00 0.00 0.00 0.57 -0.16 26 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.80 -0.16 27 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.04 -0.19 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.30 -0.18 39 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.55 -0.18 44 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.80 -0.18 49 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.05 -0.18 54 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.55 -0.18 64 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.08 -0.03 27 0 11 0
30DEC25 7.50 P 0.12 0.12 0.12 0.13 -0.06 26 44 46 +44
30DEC25 7.75 P 0.00 0.00 0.00 0.21 -0.09 26 0 34 0
30DEC25 8.00 P 0.32 0.32 0.32 0.33 -0.11 26 3 3 +3
30DEC25 8.25 P 0.00 0.00 0.00 0.48 -0.11 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.65 -0.13 26 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 0.85 -0.15 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.07 -0.19 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.31 -0.19 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.56 -0.19 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.81 -0.19 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.06 -0.19 40 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.56 -0.19 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29JAN26 7.50 P 0.22 0.22 0.22 0.20 -0.06 27 3 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.29 -0.08 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.40 -0.10 26 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.56 -0.10 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.72 -0.12 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.90 -0.14 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.11 -0.17 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.33 -0.18 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.56 -0.19 28 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.81 -0.19 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.06 -0.19 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.56 -0.19 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.16 -0.05 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.07 26 0 4 0
26FEB26 7.75 P 0.34 0.34 0.34 0.33 -0.08 26 3 5 +3
26FEB26 8.00 P 0.00 0.00 0.00 0.44 -0.11 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 -0.11 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 -0.10 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.93 -0.13 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.16 -0.14 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.38 -0.15 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.61 -0.15 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.84 -0.16 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.09 -0.16 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.03 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.05 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 -0.08 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 -0.09 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.11 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 -0.09 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 -0.10 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.14 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.14 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.86 -0.14 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.10 -0.15 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 -0.16 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.04 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 -0.05 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 -0.06 27 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.08 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.10 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.11 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.11 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 -0.12 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 -0.13 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.94 -0.13 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.14 -0.14 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.14 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 -0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.04 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.08 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.07 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.09 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.09 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.11 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.11 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.11 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.12 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.13 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.13 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.13 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 -0.14 26 0 0 0
TOTAL PUT 53 846 +50
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$ 21.28
27NOV25 15.50 C 0.00 0.00 0.00 5.81 +0.50 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.31 +0.50 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.81 +0.49 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.31 +0.49 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.82 +0.50 34 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 3.32 +0.50 28 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 2.82 +0.50 23 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 2.32 +0.48 18 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 1.83 +0.50 19 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 1.35 +0.43 18 0 0 0
27NOV25 21.00 C 0.51 0.53 0.51 0.58 +0.25 19 18 13 -18
27NOV25 22.00 C 0.00 0.00 0.00 0.17 +0.09 20 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.35 +0.50 45 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.85 +0.50 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.35 +0.50 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.86 +0.50 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.36 +0.50 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.86 +0.50 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.36 +0.49 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.87 +0.50 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.37 +0.49 20 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.88 +0.49 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.39 +0.48 22 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.91 +0.46 22 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.45 +0.44 22 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.02 +0.45 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.61 +0.39 22 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.94 +0.27 22 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 0.49 +0.16 22 0 48 0
30DEC25 23.00 C 0.00 0.00 0.00 0.24 +0.09 23 0 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.91 +0.50 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.42 +0.50 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.93 +0.49 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.44 +0.48 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.97 +0.48 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.50 +0.46 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.05 +0.44 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.63 +0.42 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.23 +0.44 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.85 +0.38 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.23 +0.29 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.78 +0.21 24 0 10 0
29JAN26 23.00 C 0.42 0.42 0.42 0.48 +0.14 25 10 15 +10
29JAN26 24.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.95 +0.49 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.47 +0.49 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.98 +0.48 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.51 +0.47 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.05 +0.46 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.60 +0.45 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.17 +0.42 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.76 +0.40 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.38 +0.42 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.01 +0.37 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.40 +0.28 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.93 +0.20 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.60 +0.14 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.38 +0.09 24 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 30.00 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 8.46 +0.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.97 +0.50 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.48 +0.50 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.99 +0.50 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.50 +0.49 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.01 +0.49 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.53 +0.48 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.06 +0.47 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.60 +0.47 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.15 +0.45 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.71 +0.43 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.30 +0.41 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.91 +0.39 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.54 +0.36 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.20 +0.33 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.61 +0.27 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.14 +0.22 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 +0.16 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.51 +0.11 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.33 +0.08 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.52 +0.48 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.05 +0.48 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.59 +0.47 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.14 +0.46 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.70 +0.44 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.28 +0.43 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.88 +0.40 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.50 +0.38 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.14 +0.37 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.80 +0.33 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.50 +0.32 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.94 +0.26 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.48 +0.21 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.12 +0.18 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.82 +0.14 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.11 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 +0.08 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.21 +0.47 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.77 +0.45 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.35 +0.44 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.94 +0.42 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.55 +0.41 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.18 +0.40 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.82 +0.37 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 +0.35 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.17 +0.34 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.86 +0.31 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.32 +0.27 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.86 +0.23 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 +0.20 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 +0.16 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 +0.14 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 +0.12 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.09 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
TOTAL CALL 28 398 -8
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.05 -0.08 20 0 11 0
27NOV25 21.00 P 0.00 0.00 0.00 0.29 -0.25 21 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.89 -0.42 22 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 1.77 -0.45 26 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 2.72 -0.50 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.72 -0.50 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.72 -0.50 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.72 -0.50 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 -0.04 23 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 -0.10 23 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.25 -0.13 23 0 17 0
30DEC25 21.00 P 0.00 0.00 0.00 0.59 -0.25 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.15 -0.36 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 1.90 -0.39 24 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 2.75 -0.47 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.72 -0.50 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.72 -0.50 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.72 -0.50 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.72 -0.50 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.20 -0.09 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.31 -0.12 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.45 -0.15 25 0 66 0
29JAN26 21.00 P 0.00 0.00 0.00 0.83 -0.24 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 1.38 -0.32 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.08 -0.33 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.84 -0.44 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.75 -0.47 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.72 -0.50 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.19 -0.08 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.28 -0.11 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.40 -0.14 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.55 -0.18 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.95 -0.25 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 1.49 -0.33 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.16 -0.34 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.91 -0.42 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.78 -0.47 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.73 -0.49 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.06 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.27 -0.09 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.37 -0.11 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.50 -0.14 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.65 -0.18 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.06 -0.23 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.59 -0.29 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.24 -0.35 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.99 -0.40 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.83 -0.45 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.75 -0.48 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.72 -0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.72 -0.50 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 -0.08 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 -0.10 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.50 -0.12 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.13 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.79 -0.17 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.98 -0.19 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.42 -0.24 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.95 -0.29 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.58 -0.33 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.29 -0.37 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.07 -0.40 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.90 -0.43 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.79 -0.46 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.73 -0.49 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.72 -0.50 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.72 -0.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.72 -0.50 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.06 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.10 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.11 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.13 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 -0.15 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.00 -0.17 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 -0.20 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.64 -0.24 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.18 -0.28 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.79 -0.32 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.48 -0.35 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.23 -0.38 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.03 -0.41 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.89 -0.43 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.79 -0.46 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.73 -0.49 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.72 -0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.72 -0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.72 -0.50 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$ 5.09
27NOV25 4.10 C 0.00 0.00 0.00 1.02 -0.01 62 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.92 -0.01 56 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.82 0.00 51 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.72 0.00 45 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.27 -0.01 31 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.09 0.00 31 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 163 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.61 -0.03 40 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.52 -0.02 50 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.33 -0.01 48 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 -0.01 39 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 -0.01 35 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.93 0.00 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.84 0.00 34 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.02 29 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 -0.03 28 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.07 +0.01 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.98 0.00 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 +0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 0.00 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 +0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 0.00 29 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 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 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.25 +0.01 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 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 0.00 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 31 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 0.00 31 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 33 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 159 0
27NOV25 4.90 P 0.05 0.05 0.05 0.06 0.00 28 20 68 +20
27NOV25 5.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 31 0
27NOV25 5.25 P 0.00 0.00 0.00 0.23 +0.01 28 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.42 0.00 25 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 3 -3
27NOV25 6.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 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 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.01 -0.01 27 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 0.00 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.31 0.00 29 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.47 -0.01 27 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.69 +0.01 29 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.37 0.00 30 0 25 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 0.00 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.41 +0.01 0 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 0.07 +0.01 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.73 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 0.00 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 0.00 28 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.01 29 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 -0.01 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN26 5.00 P 0.36 0.36 0.36 0.38 +0.01 29 2 27 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.01 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 31 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.02 31 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 0.00 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 -0.02 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.03 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
TOTAL PUT 22 1,452 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.00
27NOV25 20.00 C 0.00 0.00 0.00 15.04 +0.04 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 14.02 +0.02 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 13.04 +0.02 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 11.05 -0.13 51 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.05 +0.03 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.08 +0.05 59 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 8.08 +0.02 51 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.11 0.00 51 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 6.17 +0.03 52 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 5.17 -0.25 44 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 4.30 +0.02 45 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 3.48 -0.04 45 0 62 0
27NOV25 33.00 C 0.00 0.00 0.00 2.78 -0.22 47 0 67 0
27NOV25 34.00 C 0.00 0.00 0.00 2.18 -0.04 48 0 45 0
27NOV25 35.00 C 1.49 1.69 1.38 1.64 -0.08 47 53 364 +43
27NOV25 36.00 C 1.18 1.20 1.12 1.21 -0.09 48 42 278 +42
27NOV25 37.00 C 0.86 0.87 0.84 0.88 -0.10 48 86 534 +28
27NOV25 38.00 C 0.63 0.63 0.57 0.64 -0.09 49 196 882 +28
27NOV25 39.00 C 0.44 0.44 0.38 0.45 -0.08 49 53 399 -21
27NOV25 40.00 C 0.27 0.33 0.27 0.33 -0.06 51 44 936 +31
27NOV25 41.00 C 0.24 0.24 0.19 0.23 -0.05 51 65 1,937 +12
27NOV25 42.00 C 0.17 0.18 0.14 0.17 -0.03 52 41 463 +19
27NOV25 43.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 253 0
27NOV25 44.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 250 0
27NOV25 45.00 C 0.09 0.09 0.09 0.06 -0.02 55 4 242 -2
27NOV25 46.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 215 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
27NOV25 52.50 C 0.01 0.01 0.01 0.01 0.00 64 48 360 +48
30DEC25 8.00 C 0.00 0.00 0.00 27.20 +0.20 208 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 26.84 +0.09 168 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.63 +0.12 180 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.62 +0.36 225 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.25 +0.20 201 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.80 +0.04 109 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.69 +0.18 180 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.32 +0.06 133 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.31 +0.30 195 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 24.77 +0.25 181 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 24.11 +0.09 138 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 23.56 +0.04 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 23.06 -0.01 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 22.57 +0.10 93 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.32 +0.09 156 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 21.71 +0.19 134 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.41 +0.44 155 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.86 +0.32 144 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.20 +0.16 118 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.74 +0.20 119 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.08 +0.03 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 18.59 +0.04 68 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 18.40 +0.35 123 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 17.79 +0.24 108 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 17.14 -0.11 81 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 16.76 +0.20 97 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 16.10 +0.04 47 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 15.60 +0.03 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 15.06 -0.24 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 14.45 +0.39 94 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 13.12 -0.19 44 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 12.28 +0.27 67 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 11.31 +0.01 64 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 10.34 -0.17 60 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 9.35 +0.19 54 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 8.48 -0.06 55 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 7.32 +0.01 41 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 6.64 +0.17 49 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 5.92 -0.14 51 0 58 0
30DEC25 31.00 C 0.00 0.00 0.00 5.03 +0.04 47 0 75 0
30DEC25 32.00 C 4.02 4.02 4.02 4.34 +0.01 47 10 119 -10
30DEC25 33.00 C 3.72 3.72 3.71 3.67 -0.06 46 14 101 -6
30DEC25 34.00 C 3.20 3.20 3.20 3.13 -0.07 47 10 321 +10
30DEC25 35.00 C 2.52 2.52 2.34 2.64 -0.10 47 393 881 +255
30DEC25 36.00 C 2.10 2.10 1.94 2.21 -0.10 47 376 565 +367
30DEC25 37.00 C 0.00 0.00 0.00 1.83 -0.10 47 0 79 0
30DEC25 38.00 C 1.35 1.35 1.35 1.52 -0.11 48 41 316 +41
30DEC25 39.00 C 1.30 1.30 1.17 1.23 -0.15 48 103 647 +42
30DEC25 40.00 C 1.05 1.06 0.93 1.03 -0.13 48 229 755 +64
30DEC25 41.00 C 0.87 0.87 0.78 0.85 -0.13 49 90 448 +78
30DEC25 42.00 C 0.73 0.73 0.61 0.70 -0.13 49 68 3,215 +9
30DEC25 43.00 C 0.59 0.59 0.59 0.57 -0.13 50 18 137 +18
30DEC25 44.00 C 0.50 0.50 0.40 0.46 -0.13 50 81 1,089 +29
30DEC25 45.00 C 0.40 0.40 0.40 0.37 -0.13 50 25 1,919 0
30DEC25 46.00 C 0.35 0.35 0.35 0.30 -0.13 50 22 154 +22
30DEC25 47.00 C 0.29 0.29 0.24 0.24 -0.12 50 25 495 +25
30DEC25 48.00 C 0.00 0.00 0.00 0.19 -0.12 50 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 370 0
30DEC25 50.00 C 0.18 0.18 0.18 0.13 -0.09 51 1 221 -1
30DEC25 52.50 C 0.00 0.00 0.00 0.08 -0.08 52 0 343 0
30DEC25 55.00 C 0.00 0.00 0.00 0.05 -0.06 53 0 351 0
29JAN26 26.00 C 0.00 0.00 0.00 9.74 +0.39 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.81 +0.27 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.61 -0.07 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.17 +0.26 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.18 +0.04 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.49 -0.34 45 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 5.05 +0.15 49 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.33 -0.08 47 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 3.79 -0.08 47 0 20 0
29JAN26 35.00 C 3.32 3.32 3.05 3.34 -0.14 48 419 469 +366
29JAN26 36.00 C 2.68 2.79 2.65 2.93 -0.17 48 419 444 +388
29JAN26 37.00 C 0.00 0.00 0.00 2.56 -0.14 48 0 76 0
29JAN26 38.00 C 2.11 2.11 2.05 2.23 -0.13 49 23 170 +23
29JAN26 39.00 C 0.00 0.00 0.00 1.93 -0.13 49 0 174 0
29JAN26 40.00 C 1.76 1.76 1.57 1.68 -0.10 49 4 140 +1
29JAN26 41.00 C 1.34 1.34 1.34 1.47 -0.05 50 25 70 +25
29JAN26 42.00 C 1.34 1.34 1.34 1.28 -0.02 50 5 45 0
29JAN26 43.00 C 1.16 1.16 1.11 1.10 -0.01 50 10 69 0
29JAN26 44.00 C 0.00 0.00 0.00 0.97 +0.03 51 0 63 0
29JAN26 45.00 C 0.84 0.84 0.80 0.85 +0.06 51 6 59 -1
29JAN26 46.00 C 0.80 0.80 0.80 0.74 +0.07 52 3 30 0
29JAN26 47.00 C 0.00 0.00 0.00 0.65 +0.09 52 0 680 0
29JAN26 48.00 C 0.52 0.52 0.51 0.56 +0.09 52 129 1,481 +63
29JAN26 49.00 C 0.50 0.50 0.50 0.49 +0.10 53 40 274 +15
29JAN26 50.00 C 0.49 0.49 0.44 0.43 +0.10 53 75 78 +25
29JAN26 52.50 C 0.00 0.00 0.00 0.31 +0.11 54 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 9.74 -0.04 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.81 -0.06 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.08 +0.02 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.44 +0.14 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.69 +0.05 47 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.99 +0.08 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.45 +0.11 48 0 0 0
26FEB26 33.00 C 4.56 4.56 4.56 4.82 -0.09 47 10 10 +10
26FEB26 34.00 C 4.35 4.35 4.35 4.33 -0.06 47 10 40 +10
26FEB26 35.00 C 3.60 3.63 3.56 3.88 -0.13 48 356 416 +356
26FEB26 36.00 C 3.20 3.25 3.17 3.45 -0.14 48 404 404 +404
26FEB26 37.00 C 0.00 0.00 0.00 3.08 -0.14 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.78 -0.11 49 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 2.45 -0.14 49 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.17 -0.16 49 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.91 -0.19 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.69 -0.15 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.48 -0.17 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.30 -0.19 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.14 -0.21 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.00 -0.21 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 27.20 +0.13 116 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 26.92 +0.09 106 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.78 +0.25 123 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.62 +0.36 131 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.25 +0.16 113 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.91 +0.07 91 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.90 +0.35 125 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.37 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.31 +0.30 111 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.77 +0.16 101 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.13 +0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.77 +0.15 92 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.21 +0.07 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.63 -0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.32 +0.09 86 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.71 +0.16 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.41 +0.25 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.86 +0.29 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.50 +0.46 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.00 +0.39 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.36 +0.31 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.63 +0.08 0 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 18.52 +0.33 74 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.90 +0.32 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.51 +0.26 68 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.76 -0.29 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.49 +0.41 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.13 +0.53 66 0 241 0
30MAR26 20.00 C 15.00 15.00 15.00 15.32 +0.02 42 1 289 0
30MAR26 21.00 C 0.00 0.00 0.00 14.51 +0.33 53 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.60 -0.05 52 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.47 -0.24 41 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.89 +0.34 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 11.12 +0.39 54 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.90 -0.06 44 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 9.35 -0.18 49 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 8.29 -0.38 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.08 -0.10 51 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.39 +0.11 51 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 6.68 -0.12 50 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 5.86 -0.19 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 5.47 -0.11 48 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 5.02 -0.07 49 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 4.54 -0.11 49 0 28 0
30MAR26 36.00 C 0.00 0.00 0.00 4.12 -0.10 49 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 3.75 -0.11 49 0 34 0
30MAR26 38.00 C 0.00 0.00 0.00 3.42 -0.11 50 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 3.12 -0.10 50 0 420 0
30MAR26 40.00 C 2.98 2.98 2.77 2.86 -0.09 51 129 3,287 +128
30MAR26 41.00 C 0.00 0.00 0.00 2.58 -0.12 51 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 2.35 -0.10 51 0 837 0
30MAR26 43.00 C 0.00 0.00 0.00 2.15 -0.07 51 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.97 -0.04 52 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.80 -0.02 52 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.64 0.00 52 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.49 0.00 53 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.36 +0.02 53 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.24 +0.03 53 0 1,579 0
30MAR26 50.00 C 0.00 0.00 0.00 1.14 +0.04 53 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.91 +0.06 54 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 18.15 +0.33 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.51 -0.18 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.95 -0.10 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.81 +0.26 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.23 +0.14 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.61 -0.16 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.84 +0.12 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.22 +0.15 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.39 +0.22 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.50 +0.27 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.90 +0.31 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.78 -0.29 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.55 +0.39 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.89 +0.42 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.79 +0.04 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.34 -0.23 48 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 8.10 0.00 52 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 7.58 +0.40 52 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 6.82 -0.01 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.35 -0.04 49 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.95 -0.02 50 0 14 0
29JUN26 36.00 C 5.35 5.35 5.35 5.53 -0.05 50 20 55 +20
29JUN26 37.00 C 4.99 4.99 4.99 5.17 -0.05 50 20 61 0
29JUN26 38.00 C 0.00 0.00 0.00 4.82 -0.07 50 0 114 0
29JUN26 39.00 C 4.42 4.42 4.32 4.52 -0.08 51 236 266 +221
29JUN26 40.00 C 4.06 4.12 4.06 4.24 -0.04 51 108 120 +82
29JUN26 41.00 C 3.98 3.98 3.82 3.96 -0.06 51 50 172 +45
29JUN26 42.00 C 0.00 0.00 0.00 3.71 -0.05 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 3.48 -0.04 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 3.29 -0.03 52 0 65 0
29JUN26 45.00 C 2.95 2.95 2.95 3.08 -0.03 53 15 77 +15
29JUN26 46.00 C 0.00 0.00 0.00 2.88 -0.04 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.70 -0.03 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.54 -0.02 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.44 +0.05 54 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 2.29 +0.05 54 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.97 +0.07 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 14.73 +0.18 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.01 +0.20 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.21 +0.08 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.52 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.86 +0.19 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.19 +0.20 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.55 +0.05 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.16 +0.39 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 +0.20 51 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 0.00 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.42 +0.04 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.96 +0.03 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.50 +0.01 50 0 1 0
29SEP26 35.00 C 6.95 6.98 6.95 7.25 +0.16 51 11 72 +6
29SEP26 36.00 C 0.00 0.00 0.00 6.72 0.00 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.36 -0.01 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 6.03 -0.01 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 5.71 -0.02 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 5.44 0.00 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 5.16 0.00 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 -0.02 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.63 -0.03 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.41 -0.02 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.20 -0.02 52 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.99 -0.03 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.80 -0.03 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.62 -0.03 53 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.45 -0.03 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.29 -0.03 54 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 3.06 -0.03 55 0 36 0
TOTAL CALL 4,666 59,316 +3,373
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 70 0
27NOV25 27.00 P 0.06 0.06 0.06 0.02 -0.02 50 32 345 +32
27NOV25 28.00 P 0.08 0.08 0.08 0.03 -0.05 47 6 480 +6
27NOV25 29.00 P 0.00 0.00 0.00 0.07 -0.07 47 0 498 0
27NOV25 30.00 P 0.20 0.24 0.20 0.14 -0.10 47 7 873 +4
27NOV25 31.00 P 0.35 0.38 0.35 0.27 -0.13 47 18 589 +9
27NOV25 32.00 P 0.56 0.60 0.49 0.46 -0.14 47 48 1,065 -28
27NOV25 33.00 P 0.87 0.94 0.72 0.75 -0.14 48 157 529 +9
27NOV25 34.00 P 1.25 1.27 1.09 1.10 -0.19 47 144 1,006 +12
27NOV25 35.00 P 1.71 1.82 1.66 1.57 -0.19 47 62 1,075 +2
27NOV25 36.00 P 2.29 2.30 2.29 2.14 -0.20 47 30 408 +20
27NOV25 37.00 P 3.62 3.62 3.62 2.84 -0.15 49 3 422 0
27NOV25 38.00 P 0.00 0.00 0.00 3.61 -0.22 50 0 384 0
27NOV25 39.00 P 0.00 0.00 0.00 4.42 -0.24 51 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 5.34 -0.20 54 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 6.26 -0.19 56 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 7.15 -0.19 55 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.22 -0.13 65 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.07 -0.27 58 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 10.10 -0.27 66 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 11.10 -0.20 70 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.10 -0.30 74 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.07 -0.29 75 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.05 -0.34 76 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.09 -0.28 85 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.59 -0.30 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 239 0
30DEC25 14.00 P 0.03 0.03 0.03 0.01 0.00 91 8 68 -8
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 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 73 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 246 0
30DEC25 25.00 P 0.16 0.17 0.16 0.07 -0.05 48 150 1,106 -150
30DEC25 26.00 P 0.20 0.20 0.20 0.11 -0.08 47 2 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.19 -0.09 48 0 1,232 0
30DEC25 28.00 P 0.40 0.40 0.35 0.29 -0.12 47 116 712 0
30DEC25 29.00 P 0.48 0.48 0.48 0.44 -0.14 47 25 779 0
30DEC25 30.00 P 0.73 0.78 0.65 0.64 -0.14 47 62 1,435 -30
30DEC25 31.00 P 0.96 0.96 0.96 0.88 -0.15 47 25 328 -25
30DEC25 32.00 P 1.32 1.37 1.15 1.17 -0.18 47 161 775 +133
30DEC25 33.00 P 1.75 1.75 1.50 1.52 -0.19 47 168 628 +161
30DEC25 34.00 P 2.10 2.19 1.92 1.94 -0.18 46 45 1,078 +32
30DEC25 35.00 P 2.55 2.55 2.55 2.43 -0.19 46 1 1,052 +1
30DEC25 36.00 P 0.00 0.00 0.00 3.01 -0.22 47 0 2,010 0
30DEC25 37.00 P 0.00 0.00 0.00 3.62 -0.22 47 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 4.32 -0.36 47 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 4.99 -0.45 46 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 6.01 -0.24 52 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 6.51 -0.54 44 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 7.67 -0.16 53 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 8.64 -0.10 56 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 9.07 -0.54 39 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.24 -0.30 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.15 -0.43 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.25 -0.31 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.14 -0.22 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.18 -0.21 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.09 -0.28 57 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.59 -0.30 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.13 -0.33 72 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 243 0
29JAN26 27.00 P 0.55 0.55 0.48 0.37 -0.08 46 27 80 +25
29JAN26 28.00 P 0.71 0.71 0.69 0.54 -0.10 46 41 220 +15
29JAN26 29.00 P 0.95 0.95 0.90 0.75 -0.12 46 28 91 +28
29JAN26 30.00 P 1.18 1.18 1.18 1.02 -0.14 47 24 158 +8
29JAN26 31.00 P 1.52 1.57 1.38 1.33 -0.17 47 74 739 +38
29JAN26 32.00 P 1.90 1.90 1.87 1.67 -0.21 47 155 418 +71
29JAN26 33.00 P 2.36 2.36 2.31 2.07 -0.18 47 50 499 +16
29JAN26 34.00 P 2.75 2.83 2.73 2.53 -0.20 47 79 256 +13
29JAN26 35.00 P 0.00 0.00 0.00 3.04 -0.21 47 0 782 0
29JAN26 36.00 P 0.00 0.00 0.00 3.61 -0.26 47 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 4.21 -0.33 47 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 4.87 -0.14 47 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 5.83 +0.12 51 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.40 -0.21 49 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 7.40 -0.07 53 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.17 +0.16 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.68 -0.43 47 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 9.65 -0.33 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.62 -0.25 52 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.29 -0.29 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.37 -0.34 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.43 -0.12 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.24 -0.15 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.23 -0.21 54 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 17.66 -0.23 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.41 -0.08 45 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.57 -0.11 45 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.79 -0.11 46 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 1.05 -0.13 46 0 0 0
26FEB26 30.00 P 1.45 1.45 1.45 1.34 -0.16 47 20 42 +20
26FEB26 31.00 P 1.90 1.90 1.69 1.65 -0.22 46 30 30 +30
26FEB26 32.00 P 2.30 2.30 2.06 2.04 -0.23 46 431 491 +431
26FEB26 33.00 P 2.69 2.76 2.49 2.48 -0.23 47 748 868 +748
26FEB26 34.00 P 3.25 3.25 2.93 2.96 -0.20 47 310 385 +310
26FEB26 35.00 P 0.00 0.00 0.00 3.49 -0.21 47 0 55 0
26FEB26 36.00 P 0.00 0.00 0.00 4.06 -0.24 47 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.55 -0.38 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.51 -0.22 50 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 5.92 -0.53 47 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 6.64 -0.58 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.49 -0.15 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.53 -0.07 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.35 -0.08 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.92 -0.19 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.74 -0.59 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.73 -0.12 51 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 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 63 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 0.00 48 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 -0.08 47 0 438 0
30MAR26 24.00 P 0.52 0.52 0.52 0.39 -0.08 47 5 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 -0.10 48 0 134 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 -0.12 48 0 402 0
30MAR26 27.00 P 1.02 1.02 1.02 0.94 -0.13 48 3 97 +3
30MAR26 28.00 P 0.00 0.00 0.00 1.20 -0.13 48 0 103 0
30MAR26 29.00 P 0.00 0.00 0.00 1.48 -0.14 48 0 472 0
30MAR26 30.00 P 1.93 1.93 1.93 1.80 -0.18 48 6 1,464 -6
30MAR26 31.00 P 0.00 0.00 0.00 2.16 -0.21 48 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 2.58 -0.20 48 0 95 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 -0.22 48 0 111 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 -0.22 48 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.07 -0.23 49 0 1,215 0
30MAR26 36.00 P 5.02 5.02 5.02 4.69 -0.18 49 20 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.15 -0.31 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.01 -0.17 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 6.48 -0.31 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.52 -0.01 52 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.00 -0.44 49 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.07 -0.05 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 9.54 -0.47 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.74 -0.10 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.54 +0.03 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.26 -0.26 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.22 -0.02 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.15 +0.13 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.93 -0.27 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.64 -0.40 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.96 -0.37 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.02 49 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 +0.02 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 +0.01 49 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 0.97 +0.02 50 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 -0.02 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.42 -0.05 49 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 -0.07 49 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.03 -0.10 49 0 351 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 -0.11 49 0 255 0
29JUN26 30.00 P 2.83 2.83 2.83 2.77 -0.13 49 2 299 0
29JUN26 31.00 P 0.00 0.00 0.00 3.17 -0.14 49 0 201 0
29JUN26 32.00 P 3.87 3.87 3.87 3.63 -0.15 49 25 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.12 -0.17 49 0 82 0
29JUN26 34.00 P 4.95 4.95 4.95 4.69 -0.13 50 20 585 0
29JUN26 35.00 P 5.39 5.39 5.39 5.22 -0.15 50 20 133 +20
29JUN26 36.00 P 0.00 0.00 0.00 5.85 -0.15 50 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.49 -0.06 51 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.06 -0.10 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.76 -0.27 51 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.52 -0.23 51 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.21 0.00 52 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 9.79 -0.46 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.50 -0.23 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.33 -0.41 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.15 -0.49 51 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 -0.35 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.76 -0.34 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.62 -0.49 52 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 15.61 -0.32 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.53 -0.12 55 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 18.62 -0.04 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 0.00 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.01 50 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 0.00 50 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.72 -0.07 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.08 50 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.36 -0.07 49 0 0 0
29SEP26 28.00 P 2.82 2.82 2.82 2.72 -0.10 49 3 5 +3
29SEP26 29.00 P 0.00 0.00 0.00 3.12 -0.10 50 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.55 -0.10 50 0 58 0
29SEP26 31.00 P 0.00 0.00 0.00 4.01 -0.11 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 -0.12 50 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.02 -0.14 50 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.57 -0.14 50 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 -0.15 51 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 6.79 -0.11 51 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 7.37 -0.17 51 0 40 0
29SEP26 38.00 P 0.00 0.00 0.00 8.09 -0.05 52 0 114 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 -0.13 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.47 -0.13 52 0 44 0
29SEP26 41.00 P 10.38 10.38 10.38 10.33 +0.06 53 4 119 +4
29SEP26 42.00 P 0.00 0.00 0.00 10.90 -0.13 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.65 -0.14 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.44 -0.04 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 -0.17 53 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.99 -0.24 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.79 -0.18 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 +0.02 54 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 16.37 -0.21 54 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 16.70 -0.09 50 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 19.39 -0.12 55 0 5 0
TOTAL PUT 3,395 88,042 +1,957
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.08
27NOV25 3.80 C 0.000 0.000 0.000 2.296 -0.017 96 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.187 -0.031 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.088 -0.031 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.039 +0.029 117 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.897 -0.018 78 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.789 -0.042 48 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.689 -0.050 38 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.589 -0.046 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.489 -0.027 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.390 -0.026 38 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.328 -0.021 73 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.190 -0.027 22 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.095 -0.018 41 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.841 -0.028 22 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.595 -0.033 22 0 189 0
27NOV25 5.75 C 0.436 0.436 0.436 0.371 -0.020 24 3 413 -3
27NOV25 6.00 C 0.201 0.201 0.188 0.186 -0.025 23 33 410 +1
27NOV25 6.25 C 0.085 0.093 0.080 0.073 -0.020 23 13 405 +13
27NOV25 6.50 C 0.030 0.030 0.030 0.021 -0.013 23 30 378 -30
27NOV25 6.75 C 0.000 0.000 0.000 0.005 -0.005 23 0 227 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 209 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.400 -0.011 93 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.298 -0.035 83 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.195 -0.016 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.096 -0.017 60 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.999 -0.022 71 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.897 -0.037 54 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.797 -0.027 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.700 -0.039 61 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.598 -0.017 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.499 -0.030 42 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.399 -0.038 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.300 -0.015 37 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.204 -0.014 50 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.104 -0.015 47 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.039 +0.012 68 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.902 -0.017 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.803 -0.028 32 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.703 -0.036 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.604 -0.031 28 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.504 -0.016 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.405 -0.029 24 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.328 -0.021 40 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.207 -0.032 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.109 -0.033 24 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.869 -0.037 24 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.623 -0.042 19 0 1,682 0
30DEC25 5.75 C 0.000 0.000 0.000 0.430 -0.046 22 0 327 0
30DEC25 6.00 C 0.000 0.000 0.000 0.274 -0.047 23 0 1,225 0
30DEC25 6.25 C 0.132 0.132 0.132 0.160 -0.043 23 2 62 0
30DEC25 6.50 C 0.000 0.000 0.000 0.086 -0.034 23 0 169 0
30DEC25 6.75 C 0.000 0.000 0.000 0.042 -0.024 23 0 148 0
30DEC25 7.00 C 0.000 0.000 0.000 0.020 -0.014 24 0 10 0
30DEC25 7.25 C 0.000 0.000 0.000 0.008 -0.009 24 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.003 -0.005 24 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.002 -0.002 25 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 29 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.300 -0.039 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.204 -0.028 46 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.104 -0.026 42 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.039 +0.006 62 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.903 -0.016 28 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.803 -0.031 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.704 -0.035 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.605 -0.030 27 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.505 -0.031 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.406 -0.034 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.328 -0.021 37 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.208 -0.031 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.110 -0.032 22 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.869 -0.037 22 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.629 -0.036 19 0 2 0
29JAN26 5.75 C 0.000 0.000 0.000 0.440 -0.036 21 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.288 -0.033 22 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.183 -0.020 23 0 56 0
29JAN26 6.50 C 0.000 0.000 0.000 0.106 -0.023 23 0 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.057 -0.017 23 0 15 0
29JAN26 7.00 C 0.051 0.051 0.051 0.029 -0.011 23 40 100 +40
29JAN26 7.25 C 0.033 0.035 0.033 0.014 -0.007 23 80 140 +80
29JAN26 7.50 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.003 -0.002 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.908 -0.011 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.807 -0.027 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.709 -0.030 34 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.605 -0.030 26 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.505 -0.031 19 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.411 -0.029 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.328 -0.021 33 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.210 -0.029 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.110 -0.032 21 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.869 -0.037 20 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.644 -0.033 20 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.468 -0.030 22 0 4 0
26FEB26 6.00 C 0.000 0.000 0.000 0.328 -0.023 23 0 2 0
26FEB26 6.25 C 0.000 0.000 0.000 0.225 -0.019 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.144 -0.022 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.088 -0.018 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.052 -0.013 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.030 -0.008 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.016 -0.006 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.009 -0.004 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.105 -0.027 67 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.006 -0.021 64 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.906 -0.028 61 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.806 -0.023 58 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.710 -0.029 58 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.607 -0.027 53 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.506 -0.024 49 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.409 -0.028 49 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.302 -0.037 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.209 -0.025 44 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.111 -0.023 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.039 -0.002 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.909 -0.032 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.809 -0.031 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.715 -0.025 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.605 -0.030 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.506 -0.030 23 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.411 -0.029 26 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.328 -0.021 30 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.215 -0.024 24 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.121 -0.021 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.870 -0.036 19 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.677 -0.044 22 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.511 -0.016 23 0 301 0
30MAR26 6.00 C 0.381 0.381 0.381 0.377 -0.015 23 1 47 +1
30MAR26 6.25 C 0.000 0.000 0.000 0.281 0.000 24 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.197 -0.008 24 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.137 -0.001 24 0 16 0
30MAR26 7.00 C 0.000 0.000 0.000 0.092 0.000 24 0 0 0
30MAR26 7.25 C 0.079 0.081 0.079 0.060 0.000 24 88 179 +62
30MAR26 7.50 C 0.000 0.000 0.000 0.038 0.000 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.024 +0.001 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.015 +0.001 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.009 0.000 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.006 +0.001 25 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 25 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 2.304 -0.035 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.209 -0.025 35 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.111 -0.023 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.039 -0.002 39 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.911 -0.030 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.839 -0.001 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.719 -0.021 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.614 -0.021 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.524 -0.012 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.420 -0.020 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.332 -0.032 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.237 -0.002 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.150 -0.007 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.935 -0.038 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.766 -0.031 22 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.619 -0.036 23 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.496 -0.024 23 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.387 -0.024 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.299 -0.022 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.229 -0.018 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.181 -0.009 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.134 -0.011 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.099 -0.014 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.072 -0.011 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.052 -0.008 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.037 -0.006 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.026 -0.006 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.018 -0.005 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.305 -0.034 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.216 -0.018 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.111 -0.023 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.039 -0.002 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.914 -0.027 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.839 -0.001 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.719 -0.037 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.618 -0.017 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.524 -0.012 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.437 -0.014 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.347 -0.024 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.268 -0.025 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.193 -0.024 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.017 -0.022 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.858 -0.019 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.715 -0.018 23 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.590 -0.015 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.481 -0.013 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.389 -0.013 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.313 -0.010 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.249 -0.009 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.208 -0.002 24 0 15 0
29SEP26 7.50 C 0.000 0.000 0.000 0.162 -0.006 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.127 -0.005 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.098 -0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.075 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.057 -0.003 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.044 -0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.032 -0.002 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.025 -0.001 24 0 0 0
TOTAL CALL 290 13,476 +164
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 56 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 49 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 46 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 0.000 26 0 417 0
27NOV25 5.50 P 0.006 0.006 0.006 0.004 -0.002 23 15 309 -11
27NOV25 5.75 P 0.021 0.023 0.021 0.024 -0.006 22 73 428 -30
27NOV25 6.00 P 0.080 0.090 0.080 0.090 -0.008 22 50 529 +30
27NOV25 6.25 P 0.225 0.225 0.225 0.231 0.000 23 1 40 +1
27NOV25 6.50 P 0.413 0.414 0.413 0.433 +0.007 23 2 12 +2
27NOV25 6.75 P 0.000 0.000 0.000 0.690 +0.040 35 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.948 +0.043 46 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.205 +0.050 57 0 0 -1
27NOV25 7.50 P 0.000 0.000 0.000 1.462 +0.057 67 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.708 +0.054 73 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.961 +0.057 82 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.213 +0.042 89 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.466 +0.056 97 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.715 +0.056 102 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.958 +0.068 105 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.181 +0.022 93 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 77 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 59 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 41 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 0.001 -0.001 25 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 332 0
30DEC25 5.00 P 0.006 0.006 0.006 0.003 -0.003 24 2 1,448 -2
30DEC25 5.25 P 0.018 0.018 0.013 0.011 -0.006 24 149 195 +50
30DEC25 5.50 P 0.040 0.042 0.036 0.035 -0.012 24 43 313 +1
30DEC25 5.75 P 0.103 0.103 0.102 0.087 -0.017 24 23 255 +20
30DEC25 6.00 P 0.000 0.000 0.000 0.179 -0.017 24 0 220 0
30DEC25 6.25 P 0.000 0.000 0.000 0.316 -0.012 25 0 15 0
30DEC25 6.50 P 0.000 0.000 0.000 0.496 -0.003 25 0 1 0
30DEC25 6.75 P 0.000 0.000 0.000 0.711 +0.008 27 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.951 +0.020 32 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.205 +0.029 38 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.463 +0.031 45 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.720 +0.031 51 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.978 +0.031 58 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.235 +0.031 64 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.493 +0.031 70 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.750 +0.031 75 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.008 +0.031 81 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.247 +0.013 82 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 26 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 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 -0.001 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.009 -0.002 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.013 -0.003 23 0 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.034 -0.006 22 0 39 0
29JAN26 5.50 P 0.000 0.000 0.000 0.078 -0.006 22 0 96 0
29JAN26 5.75 P 0.000 0.000 0.000 0.151 -0.007 22 0 236 0
29JAN26 6.00 P 0.000 0.000 0.000 0.263 -0.008 22 0 34 0
29JAN26 6.25 P 0.396 0.396 0.385 0.416 -0.006 23 12 44 +12
29JAN26 6.50 P 0.000 0.000 0.000 0.605 0.000 23 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.832 +0.034 26 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.064 +0.022 28 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.308 +0.048 32 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.523 -0.006 28 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.810 +0.030 40 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.040 +0.035 40 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.265 +0.009 35 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.560 +0.056 51 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.813 +0.070 55 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.028 +0.039 49 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.312 +0.064 61 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.018 -0.002 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.024 -0.004 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.054 -0.003 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.105 -0.004 23 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.186 -0.002 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.297 -0.005 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.445 -0.006 22 0 3 0
26FEB26 6.50 P 0.000 0.000 0.000 0.628 -0.002 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.854 +0.021 26 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.074 +0.016 27 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.317 +0.025 30 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.546 +0.011 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.813 +0.033 36 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.040 +0.035 35 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.269 +0.013 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.560 +0.056 46 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.813 +0.070 49 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.028 +0.026 44 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 30 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 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.009 +0.001 24 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.013 +0.002 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.019 +0.003 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.024 +0.002 24 0 363 0
30MAR26 4.90 P 0.029 0.029 0.029 0.034 +0.003 24 30 259 +30
30MAR26 5.00 P 0.000 0.000 0.000 0.045 +0.004 24 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.084 +0.007 24 0 467 0
30MAR26 5.50 P 0.000 0.000 0.000 0.147 +0.011 24 0 200 0
30MAR26 5.75 P 0.000 0.000 0.000 0.232 +0.010 24 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.346 +0.009 23 0 3 0
30MAR26 6.25 P 0.000 0.000 0.000 0.500 +0.016 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.691 +0.061 26 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.870 +0.022 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.101 +0.028 27 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.317 +0.025 27 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.569 +0.034 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.813 +0.033 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.040 +0.014 32 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.295 +0.039 36 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.560 +0.056 41 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.813 +0.032 44 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.028 +0.026 40 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.312 +0.064 49 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 0.004 -0.001 24 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.001 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 24 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 -0.001 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.028 -0.002 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.036 -0.003 24 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.044 -0.002 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.057 -0.002 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.071 -0.001 24 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.088 -0.002 24 0 105 0
29JUN26 5.25 P 0.000 0.000 0.000 0.141 -0.002 24 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.213 -0.001 24 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.307 +0.001 24 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.423 +0.004 23 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.594 +0.006 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.736 +0.026 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.916 +0.025 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.142 +0.062 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.331 -0.017 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.569 +0.034 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.813 +0.033 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.040 -0.013 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.295 +0.003 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.560 +0.023 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.813 +0.032 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.028 +0.026 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.312 +0.064 41 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 +0.001 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.018 +0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.024 +0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 +0.001 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.039 +0.002 24 0 1 0
29SEP26 4.50 P 0.050 0.050 0.049 0.046 0.000 24 3 4 +3
29SEP26 4.60 P 0.000 0.000 0.000 0.057 -0.001 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.070 -0.001 23 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.086 0.000 23 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.103 -0.001 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.123 -0.001 23 0 15 0
29SEP26 5.25 P 0.000 0.000 0.000 0.192 +0.005 24 0 36 0
29SEP26 5.50 P 0.280 0.280 0.280 0.270 +0.002 24 15 16 +15
29SEP26 5.75 P 0.000 0.000 0.000 0.377 +0.009 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.504 +0.016 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.646 +0.018 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.807 +0.019 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.988 +0.022 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.185 +0.024 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.395 +0.026 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.616 +0.027 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.832 +0.011 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.059 +0.002 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.295 +0.003 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.560 +0.023 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.813 +0.032 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.028 +0.019 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.312 +0.056 37 0 0 0
TOTAL PUT 418 15,422 +120
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 ($0.001) CLOSING PRICE HK$ 4.57
27NOV25 3.00 C 0.000 0.000 0.000 1.576 +0.040 0 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.470 +0.034 0 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.414 +0.079 108 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.277 +0.043 47 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.177 +0.046 38 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.109 +0.072 82 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 0.972 +0.036 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.878 +0.036 33 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.778 +0.040 28 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.678 +0.047 21 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.573 +0.034 0 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.476 +0.035 0 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.379 +0.036 15 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.283 +0.037 16 0 2,471 0
27NOV25 4.40 C 0.185 0.185 0.185 0.192 +0.035 15 50 2,827 +50
27NOV25 4.50 C 0.100 0.115 0.098 0.113 +0.022 15 642 13,542 +242
27NOV25 4.60 C 0.060 0.062 0.054 0.059 +0.014 15 154 7,899 +108
27NOV25 4.70 C 0.020 0.030 0.020 0.027 +0.007 16 1,037 8,189 +1,007
27NOV25 4.80 C 0.013 0.014 0.013 0.011 +0.004 16 91 3,838 +91
27NOV25 4.90 C 0.000 0.000 0.000 0.004 +0.001 17 0 681 0
27NOV25 5.00 C 0.000 0.000 0.000 0.001 0.000 16 0 652 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 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 2.214 +0.075 106 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.083 +0.040 0 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 1.974 +0.030 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.884 +0.046 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.785 +0.031 44 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.685 +0.050 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.577 +0.031 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.484 +0.048 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.414 +0.079 62 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.280 +0.034 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.220 +0.072 56 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.109 +0.060 46 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.982 +0.033 0 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.916 +0.066 41 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.790 +0.048 16 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.691 +0.048 17 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.589 +0.038 0 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.495 +0.038 16 0 2,566 0
30DEC25 4.20 C 0.000 0.000 0.000 0.399 +0.037 15 0 1,071 0
30DEC25 4.30 C 0.000 0.000 0.000 0.327 +0.044 19 0 1,652 0
30DEC25 4.40 C 0.000 0.000 0.000 0.232 +0.019 15 0 2,785 0
30DEC25 4.50 C 0.154 0.154 0.154 0.168 +0.014 16 97 10,441 0
30DEC25 4.60 C 0.102 0.111 0.101 0.115 +0.008 16 138 8,878 +110
30DEC25 4.70 C 0.069 0.073 0.069 0.075 +0.004 16 84 49,672 +22
30DEC25 4.80 C 0.043 0.050 0.043 0.046 +0.001 17 258 14,321 +147
30DEC25 4.90 C 0.032 0.033 0.032 0.029 +0.001 17 80 3,620 +70
30DEC25 5.00 C 0.020 0.022 0.020 0.016 0.000 17 180 6,890 +180
30DEC25 5.25 C 0.000 0.000 0.000 0.003 -0.001 17 0 66,351 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 23,883 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 23 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 37 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.582 +0.036 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.490 +0.043 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.414 +0.042 54 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.280 +0.028 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.220 +0.072 48 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.109 +0.055 39 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.988 +0.039 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.916 +0.065 35 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.790 +0.036 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.708 +0.050 25 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.600 +0.037 17 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.495 +0.037 0 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.402 +0.019 12 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.327 +0.026 16 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.263 +0.038 18 0 1,672 0
29JAN26 4.50 C 0.177 0.183 0.177 0.185 +0.018 16 102 946 -38
29JAN26 4.60 C 0.120 0.135 0.120 0.133 +0.014 17 250 2,166 -150
29JAN26 4.70 C 0.082 0.092 0.082 0.096 +0.013 17 203 1,926 +30
29JAN26 4.80 C 0.055 0.055 0.055 0.065 +0.007 17 100 4,063 0
29JAN26 4.90 C 0.000 0.000 0.000 0.041 +0.004 17 0 3,233 0
29JAN26 5.00 C 0.000 0.000 0.000 0.025 +0.002 17 0 2,896 0
29JAN26 5.25 C 0.020 0.021 0.020 0.007 +0.001 17 90 771 +90
29JAN26 5.50 C 0.013 0.013 0.013 0.002 0.000 18 150 534 +150
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.414 +0.042 49 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.291 +0.039 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.220 +0.072 44 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.109 +0.055 36 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.993 +0.029 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.916 +0.049 33 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.790 +0.036 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.708 +0.030 23 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.600 +0.037 16 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.495 +0.006 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.405 +0.022 13 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.327 +0.018 15 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.263 +0.026 17 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.194 +0.014 16 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.144 +0.010 16 0 682 0
26FEB26 4.70 C 0.000 0.000 0.000 0.109 +0.009 17 0 814 0
26FEB26 4.80 C 0.000 0.000 0.000 0.076 +0.003 17 0 262 0
26FEB26 4.90 C 0.060 0.063 0.058 0.051 +0.001 17 600 2,117 +500
26FEB26 5.00 C 0.051 0.052 0.051 0.034 0.000 17 300 1,380 +300
26FEB26 5.25 C 0.028 0.028 0.028 0.011 -0.001 17 30 248 +30
26FEB26 5.50 C 0.019 0.019 0.019 0.004 0.000 17 150 288 +150
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 17 0 137 0
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 22 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 27 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.685 +0.050 0 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.590 +0.044 31 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.490 +0.043 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.414 +0.042 45 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.291 +0.039 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.220 +0.068 40 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.109 +0.038 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.993 +0.029 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.916 +0.049 30 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.797 +0.018 18 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.708 +0.030 21 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.600 +0.037 15 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.500 +0.011 13 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.440 +0.051 19 0 175 0
30MAR26 4.30 C 0.337 0.337 0.337 0.343 +0.028 16 50 1,962 0
30MAR26 4.40 C 0.000 0.000 0.000 0.277 +0.025 17 0 4,166 0
30MAR26 4.50 C 0.000 0.000 0.000 0.224 +0.022 18 0 4,348 0
30MAR26 4.60 C 0.166 0.166 0.166 0.176 +0.020 18 1 14,130 0
30MAR26 4.70 C 0.128 0.137 0.128 0.139 +0.015 18 16 16,193 +16
30MAR26 4.80 C 0.104 0.110 0.104 0.105 +0.012 18 15 5,010 +12
30MAR26 4.90 C 0.083 0.088 0.083 0.078 +0.009 18 7 4,220 +6
30MAR26 5.00 C 0.072 0.072 0.072 0.057 +0.006 18 3 28,949 0
30MAR26 5.25 C 0.043 0.046 0.043 0.025 +0.003 18 236 2,848 +116
30MAR26 5.50 C 0.000 0.000 0.000 0.010 +0.001 18 0 1,417 0
30MAR26 5.75 C 0.000 0.000 0.000 0.004 0.000 18 0 2,906 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 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 29 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.590 +0.044 29 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.490 +0.043 24 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.414 +0.042 36 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.291 +0.039 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.220 +0.068 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.109 +0.038 27 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.993 +0.029 14 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.916 +0.049 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.802 +0.023 18 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.708 +0.030 17 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.622 +0.046 18 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.540 +0.036 18 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.465 +0.034 18 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.397 +0.029 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.344 +0.031 18 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.283 +0.019 17 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.237 +0.016 18 0 287 0
29JUN26 4.70 C 0.000 0.000 0.000 0.198 +0.015 18 0 213 0
29JUN26 4.80 C 0.000 0.000 0.000 0.174 +0.015 18 0 32 0
29JUN26 4.90 C 0.000 0.000 0.000 0.134 +0.002 18 0 949 0
29JUN26 5.00 C 0.000 0.000 0.000 0.115 +0.009 18 0 1,808 0
29JUN26 5.25 C 0.096 0.096 0.094 0.067 +0.006 18 1,180 7,515 +1,180
29JUN26 5.50 C 0.062 0.064 0.062 0.036 +0.003 18 1,830 2,330 +1,830
29JUN26 5.75 C 0.000 0.000 0.000 0.019 +0.001 18 0 20 0
29JUN26 6.00 C 0.035 0.035 0.035 0.010 +0.001 18 30 31 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.005 0.000 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 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 22 0 80 0
29SEP26 3.00 C 0.000 0.000 0.000 1.590 +0.040 25 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.490 +0.043 21 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.414 +0.042 30 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.291 +0.039 16 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.220 +0.068 26 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.109 +0.038 22 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 0.996 +0.032 16 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.916 +0.049 19 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.811 +0.032 16 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.735 +0.033 17 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.663 +0.031 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.596 +0.031 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.533 +0.029 18 0 1,618 0
29SEP26 4.30 C 0.420 0.420 0.420 0.474 +0.027 19 1 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.420 +0.026 19 0 1,640 0
29SEP26 4.50 C 0.320 0.320 0.320 0.371 +0.024 19 10 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.325 +0.022 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.284 +0.020 19 0 33 0
29SEP26 4.80 C 0.000 0.000 0.000 0.246 +0.018 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.214 +0.017 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.185 +0.016 19 0 270 0
29SEP26 5.25 C 0.117 0.117 0.117 0.125 +0.011 19 10 55 +10
29SEP26 5.50 C 0.000 0.000 0.000 0.088 +0.009 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.057 +0.007 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.036 +0.005 20 0 50 0
29SEP26 6.25 C 0.000 0.000 0.000 0.022 +0.003 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.014 +0.002 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
TOTAL CALL 8,175 414,186 +6,289
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 -0.001 16 0 3,479 0
27NOV25 4.30 P 0.008 0.008 0.008 0.004 -0.004 16 1 6,663 0
27NOV25 4.40 P 0.017 0.017 0.015 0.014 -0.009 16 2,400 9,211 +2,400
27NOV25 4.50 P 0.050 0.050 0.036 0.037 -0.019 15 359 3,506 -117
27NOV25 4.60 P 0.091 0.091 0.078 0.085 -0.026 16 235 1,235 +235
27NOV25 4.70 P 0.000 0.000 0.000 0.151 -0.037 16 0 16 0
27NOV25 4.80 P 0.000 0.000 0.000 0.241 -0.039 19 0 200 0
27NOV25 4.90 P 0.000 0.000 0.000 0.340 -0.041 24 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.430 -0.047 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.700 -0.025 45 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.958 -0.041 60 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.215 -0.015 74 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.473 -0.007 87 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.686 -0.086 71 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.975 -0.002 106 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.226 -0.018 115 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.436 -0.041 91 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 64 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 60 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 56 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 53 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 49 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 46 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,475 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 3,872 0
30DEC25 4.00 P 0.010 0.010 0.009 0.002 -0.003 17 340 33,370 +240
30DEC25 4.10 P 0.014 0.014 0.014 0.006 -0.005 17 50 11,411 0
30DEC25 4.20 P 0.020 0.022 0.020 0.013 -0.009 17 240 10,162 -175
30DEC25 4.30 P 0.035 0.036 0.034 0.026 -0.014 17 302 6,357 -102
30DEC25 4.40 P 0.059 0.059 0.055 0.049 -0.020 17 84 12,701 +44
30DEC25 4.50 P 0.099 0.100 0.090 0.083 -0.027 17 285 5,271 -65
30DEC25 4.60 P 0.151 0.151 0.136 0.131 -0.032 17 220 5,407 +143
30DEC25 4.70 P 0.000 0.000 0.000 0.192 -0.037 18 0 6,613 0
30DEC25 4.80 P 0.000 0.000 0.000 0.267 -0.039 18 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.352 -0.041 19 0 2,305 0
30DEC25 5.00 P 0.473 0.473 0.473 0.445 -0.042 21 10 15 +10
30DEC25 5.25 P 0.000 0.000 0.000 0.700 -0.042 30 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.958 -0.041 40 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.215 -0.030 49 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.473 -0.041 57 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.706 -0.066 58 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.975 -0.019 69 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.226 -0.020 75 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.489 -0.037 84 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.701 -0.040 75 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.950 -0.034 79 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 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 23 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.004 -0.002 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.007 -0.004 17 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.015 -0.006 17 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.027 -0.009 17 0 3,391 0
29JAN26 4.20 P 0.000 0.000 0.000 0.047 -0.013 17 0 1,051 0
29JAN26 4.30 P 0.084 0.084 0.071 0.075 -0.018 17 213 2,691 -143
29JAN26 4.40 P 0.000 0.000 0.000 0.108 -0.020 17 0 1,130 0
29JAN26 4.50 P 0.153 0.153 0.150 0.154 -0.035 17 200 365 +200
29JAN26 4.60 P 0.223 0.223 0.223 0.220 -0.034 17 100 100 +100
29JAN26 4.70 P 0.000 0.000 0.000 0.290 -0.037 18 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.372 -0.036 19 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.455 -0.012 19 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.545 -0.043 20 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.784 -0.033 23 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.044 -0.015 32 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.268 -0.072 27 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.517 -0.017 31 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.767 -0.005 36 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.012 -0.033 36 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.253 -0.024 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 22 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.003 -0.003 17 0 0 0
26FEB26 3.80 P 0.000 0.000 0.000 0.007 -0.004 17 0 60 0
26FEB26 3.90 P 0.000 0.000 0.000 0.013 -0.006 17 0 90 0
26FEB26 4.00 P 0.000 0.000 0.000 0.023 -0.010 17 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.038 -0.014 17 0 210 0
26FEB26 4.20 P 0.064 0.064 0.064 0.060 -0.017 17 100 1,001 0
26FEB26 4.30 P 0.000 0.000 0.000 0.089 -0.020 17 0 300 0
26FEB26 4.40 P 0.130 0.130 0.116 0.125 -0.027 17 220 420 +220
26FEB26 4.50 P 0.000 0.000 0.000 0.177 -0.026 17 0 44 0
26FEB26 4.60 P 0.000 0.000 0.000 0.236 -0.036 17 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.304 -0.041 17 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.381 -0.042 18 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.467 -0.041 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.556 -0.041 20 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.794 -0.023 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.045 -0.015 28 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.272 -0.068 26 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.519 -0.018 29 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.767 -0.018 32 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.042 -0.003 45 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.268 -0.020 40 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 27 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 20 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.003 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.005 -0.001 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.008 -0.002 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.014 -0.004 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.024 -0.005 18 0 6,867 0
30MAR26 4.00 P 0.000 0.000 0.000 0.038 -0.007 18 0 7,021 0
30MAR26 4.10 P 0.055 0.055 0.054 0.055 -0.012 18 5 4,367 +5
30MAR26 4.20 P 0.085 0.085 0.078 0.079 -0.013 17 223 4,766 +173
30MAR26 4.30 P 0.107 0.107 0.107 0.111 -0.014 17 3 2,576 +3
30MAR26 4.40 P 0.000 0.000 0.000 0.150 -0.019 17 0 6,549 0
30MAR26 4.50 P 0.201 0.201 0.190 0.201 -0.024 18 422 10,868 0
30MAR26 4.60 P 0.000 0.000 0.000 0.260 -0.032 18 0 7,904 0
30MAR26 4.70 P 0.000 0.000 0.000 0.324 -0.037 18 0 6,028 0
30MAR26 4.80 P 0.000 0.000 0.000 0.396 -0.037 18 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.472 -0.047 18 0 25 0
30MAR26 5.00 P 0.565 0.565 0.565 0.565 -0.032 19 10 21 +10
30MAR26 5.25 P 0.000 0.000 0.000 0.794 -0.042 21 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.047 -0.017 26 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.288 -0.052 29 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.519 -0.067 27 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.767 -0.029 30 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.042 -0.003 41 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.277 -0.027 40 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.531 +0.005 45 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.784 0.000 49 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.028 +0.003 50 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 0.001 -0.001 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.004 0.000 19 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.006 -0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.010 -0.002 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.015 -0.003 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.024 -0.004 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.035 -0.006 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.048 -0.010 18 0 1,546 0
29JUN26 4.00 P 0.070 0.070 0.070 0.071 -0.009 18 30 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.090 -0.011 18 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.119 -0.021 18 0 25,611 0
29JUN26 4.30 P 0.000 0.000 0.000 0.159 -0.018 18 0 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.195 -0.028 18 0 844 0
29JUN26 4.50 P 0.000 0.000 0.000 0.252 -0.027 18 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.311 -0.027 19 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.370 -0.032 19 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.437 -0.015 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.513 -0.015 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.595 -0.037 19 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.817 -0.037 21 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.055 -0.023 23 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.303 -0.037 27 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.519 -0.067 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.767 -0.062 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.042 -0.003 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.277 -0.027 34 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.531 -0.026 38 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.784 -0.019 41 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.028 -0.024 42 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.013 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.018 -0.002 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.027 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 -0.003 20 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.051 -0.004 20 0 532 0
29SEP26 3.80 P 0.070 0.070 0.070 0.068 -0.005 20 300 1,414 +300
29SEP26 3.90 P 0.000 0.000 0.000 0.090 -0.006 20 0 789 0
29SEP26 4.00 P 0.116 0.116 0.116 0.115 -0.008 20 3 1,403 +3
29SEP26 4.10 P 0.000 0.000 0.000 0.144 -0.001 20 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.169 -0.011 19 0 1,553 0
29SEP26 4.30 P 0.223 0.223 0.223 0.219 -0.014 20 10 83 +10
29SEP26 4.40 P 0.000 0.000 0.000 0.249 -0.030 19 0 32 0
29SEP26 4.50 P 0.000 0.000 0.000 0.315 -0.017 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.370 -0.019 20 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.431 -0.021 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.496 -0.024 21 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.567 -0.025 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.641 -0.028 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.847 -0.031 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.072 -0.035 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.311 -0.037 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.559 -0.039 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.794 -0.056 29 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.042 -0.049 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.277 -0.048 31 0 0 0
TOTAL PUT 6,365 309,519 +3,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.14
27NOV25 4.70 C 0.000 0.000 0.000 3.442 +0.043 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.347 +0.101 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.246 +0.116 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.150 +0.049 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.899 +0.111 0 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.651 +0.088 0 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.398 +0.101 0 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.150 +0.117 0 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.902 +0.065 0 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.653 +0.102 0 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.404 +0.122 26 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.155 +0.089 24 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 0.905 +0.120 17 0 4,988 0
27NOV25 7.50 C 0.621 0.660 0.621 0.655 +0.090 0 70 5,053 -35
27NOV25 7.75 C 0.386 0.430 0.386 0.427 +0.098 18 117 4,503 +23
27NOV25 8.00 C 0.210 0.236 0.207 0.235 +0.066 18 355 7,107 -14
27NOV25 8.25 C 0.091 0.110 0.090 0.109 +0.034 19 1,804 10,505 -19
27NOV25 8.50 C 0.039 0.046 0.038 0.042 +0.017 19 1,129 5,664 +797
27NOV25 8.75 C 0.000 0.000 0.000 0.012 +0.005 19 0 1,621 0
27NOV25 9.00 C 0.009 0.009 0.009 0.003 +0.001 19 50 615 +44
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 349 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 51 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 62 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.057 +0.102 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.958 +0.111 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.863 +0.118 55 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.757 +0.103 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.658 +0.070 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.560 +0.115 0 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.459 +0.060 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.359 +0.091 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.266 +0.114 43 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.162 +0.061 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.911 +0.110 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.665 +0.045 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.420 +0.067 0 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.171 +0.129 0 0 5,869 0
30DEC25 6.25 C 0.000 0.000 0.000 1.923 +0.086 23 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.675 +0.117 23 0 3,120 0
30DEC25 6.75 C 0.000 0.000 0.000 1.425 +0.118 0 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.183 +0.117 21 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 0.941 +0.119 19 0 3,065 0
30DEC25 7.50 C 0.670 0.670 0.670 0.712 +0.095 19 5 4,691 +5
30DEC25 7.75 C 0.468 0.500 0.467 0.512 +0.078 19 24 7,250 +11
30DEC25 8.00 C 0.295 0.330 0.295 0.351 +0.061 20 137 11,397 -36
30DEC25 8.25 C 0.186 0.200 0.186 0.226 +0.044 20 736 6,176 +306
30DEC25 8.50 C 0.110 0.128 0.110 0.136 +0.029 20 1,929 7,343 +1,886
30DEC25 8.75 C 0.066 0.075 0.066 0.077 +0.016 20 75 1,633 +75
30DEC25 9.00 C 0.039 0.044 0.039 0.043 +0.011 21 156 1,687 +6
30DEC25 9.25 C 0.026 0.026 0.026 0.021 +0.005 21 50 908 0
30DEC25 9.50 C 0.000 0.000 0.000 0.010 +0.003 21 0 1,188 0
30DEC25 9.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.463 +0.064 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.366 +0.098 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.266 +0.114 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.167 +0.066 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.919 +0.107 37 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.668 +0.048 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.421 +0.068 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.171 +0.056 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.924 +0.087 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.677 +0.119 23 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.425 +0.118 0 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.183 +0.084 19 0 1,470 0
29JAN26 7.25 C 0.950 0.950 0.950 0.950 +0.112 20 20 2,375 +20
29JAN26 7.50 C 0.700 0.700 0.700 0.721 +0.094 19 6 4,810 -6
29JAN26 7.75 C 0.487 0.487 0.487 0.531 +0.091 20 80 1,576 +80
29JAN26 8.00 C 0.340 0.369 0.340 0.364 +0.054 19 210 1,007 +82
29JAN26 8.25 C 0.235 0.244 0.235 0.247 +0.043 20 61 506 +61
29JAN26 8.50 C 0.158 0.165 0.158 0.153 +0.029 20 62 1,310 +32
29JAN26 8.75 C 0.102 0.102 0.102 0.089 +0.017 20 5 2,346 0
29JAN26 9.00 C 0.071 0.071 0.071 0.050 +0.010 20 252 6,729 +252
29JAN26 9.25 C 0.048 0.051 0.048 0.026 +0.005 20 240 7,483 +180
29JAN26 9.50 C 0.000 0.000 0.000 0.014 +0.003 20 0 934 0
29JAN26 9.75 C 0.024 0.024 0.024 0.007 +0.001 20 10 140 +10
29JAN26 10.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.266 +0.051 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.167 +0.066 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.919 +0.107 35 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.712 +0.092 54 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.421 +0.050 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.171 +0.056 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.924 +0.087 19 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.726 +0.122 37 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.438 +0.095 24 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.187 +0.088 20 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.950 +0.112 19 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.721 +0.074 17 0 192 0
26FEB26 7.75 C 0.544 0.544 0.544 0.547 +0.075 19 30 492 0
26FEB26 8.00 C 0.000 0.000 0.000 0.393 +0.054 19 0 72 0
26FEB26 8.25 C 0.274 0.274 0.274 0.278 +0.041 20 30 173 +30
26FEB26 8.50 C 0.188 0.194 0.186 0.188 +0.031 20 33 421 +30
26FEB26 8.75 C 0.133 0.133 0.133 0.122 +0.022 20 3 382 +2
26FEB26 9.00 C 0.090 0.090 0.090 0.077 +0.015 20 30 294 +30
26FEB26 9.25 C 0.000 0.000 0.000 0.046 +0.008 20 0 196 0
26FEB26 9.50 C 0.049 0.051 0.049 0.027 +0.005 20 132 202 +132
26FEB26 9.75 C 0.037 0.037 0.037 0.016 +0.003 20 30 30 +30
26FEB26 10.00 C 0.027 0.029 0.027 0.009 +0.002 20 40 50 +40
26FEB26 10.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.299 +0.157 83 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.152 +0.068 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.104 +0.149 79 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.969 +0.122 60 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.863 +0.117 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.799 +0.145 70 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.665 +0.077 43 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.565 +0.119 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.507 +0.108 65 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.366 +0.098 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.298 +0.083 58 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.167 +0.066 0 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.961 +0.122 54 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.712 +0.092 49 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.427 +0.056 33 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.173 +0.058 23 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.924 +0.087 0 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.726 +0.122 33 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.438 +0.095 22 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.187 +0.088 18 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.000 +0.138 23 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.745 +0.078 18 0 5,332 0
30MAR26 7.75 C 0.000 0.000 0.000 0.583 +0.069 19 0 6,989 0
30MAR26 8.00 C 0.420 0.435 0.420 0.442 +0.053 20 520 7,955 +500
30MAR26 8.25 C 0.308 0.324 0.308 0.329 +0.038 20 528 8,943 +486
30MAR26 8.50 C 0.251 0.251 0.246 0.243 +0.029 20 2 14,444 0
30MAR26 8.75 C 0.179 0.189 0.179 0.171 +0.020 20 154 1,695 +77
30MAR26 9.00 C 0.000 0.000 0.000 0.117 +0.013 20 0 1,688 0
30MAR26 9.25 C 0.106 0.109 0.104 0.079 +0.008 20 245 1,381 +170
30MAR26 9.50 C 0.000 0.000 0.000 0.052 +0.005 20 0 1,383 0
30MAR26 9.75 C 0.057 0.057 0.057 0.033 +0.002 20 120 477 +120
30MAR26 10.00 C 0.000 0.000 0.000 0.021 +0.002 20 0 110 0
30MAR26 10.50 C 0.000 0.000 0.000 0.008 0.000 20 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.003 0.000 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.618 +0.165 56 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.508 +0.109 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.367 +0.099 34 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.298 +0.083 46 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.172 +0.071 36 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.961 +0.122 43 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.712 +0.092 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.427 +0.056 27 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.173 +0.058 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.956 +0.119 27 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.726 +0.122 26 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.459 +0.116 21 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.240 +0.138 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.028 +0.081 19 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.844 +0.084 19 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.695 +0.071 19 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.565 +0.059 19 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.458 +0.061 20 0 641 0
29JUN26 8.50 C 0.360 0.360 0.360 0.370 +0.058 20 51 1,625 -49
29JUN26 8.75 C 0.284 0.284 0.284 0.298 +0.042 20 15 1,679 +15
29JUN26 9.00 C 0.000 0.000 0.000 0.232 +0.036 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.178 +0.031 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.135 +0.025 20 0 342 0
29JUN26 9.75 C 0.000 0.000 0.000 0.100 +0.018 20 0 141 0
29JUN26 10.00 C 0.000 0.000 0.000 0.074 +0.014 20 0 497 0
29JUN26 10.50 C 0.000 0.000 0.000 0.040 +0.010 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.020 +0.005 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.508 +0.109 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.367 +0.099 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.298 +0.083 38 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.172 +0.071 30 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.961 +0.122 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.712 +0.092 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.427 +0.056 22 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.178 +0.063 19 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.956 +0.119 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.726 +0.122 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.496 +0.099 18 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.314 +0.093 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.146 +0.089 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.993 +0.085 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.853 +0.077 20 0 615 0
29SEP26 8.00 C 0.615 0.640 0.615 0.726 +0.069 21 10 315 +10
29SEP26 8.25 C 0.000 0.000 0.000 0.613 +0.061 21 0 223 0
29SEP26 8.50 C 0.000 0.000 0.000 0.517 +0.059 21 0 428 0
29SEP26 8.75 C 0.000 0.000 0.000 0.431 +0.050 21 0 997 0
29SEP26 9.00 C 0.000 0.000 0.000 0.355 +0.041 21 0 201 0
29SEP26 9.25 C 0.252 0.252 0.252 0.294 +0.040 21 11 162 +11
29SEP26 9.50 C 0.000 0.000 0.000 0.241 +0.033 21 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.194 +0.026 21 0 200 0
29SEP26 10.00 C 0.000 0.000 0.000 0.162 +0.020 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.109 +0.019 22 0 120 0
29SEP26 11.00 C 0.080 0.080 0.080 0.068 +0.012 22 10 60 +10
29SEP26 11.50 C 0.000 0.000 0.000 0.042 +0.007 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.026 +0.005 22 0 20 0
TOTAL CALL 9,577 261,694 +5,404
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,237 0
27NOV25 6.50 P 0.001 0.001 0.001 0.001 0.000 36 200 1,678 0
27NOV25 6.75 P 0.001 0.001 0.001 0.001 0.000 31 70 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 6,910 0
27NOV25 7.25 P 0.004 0.004 0.004 0.001 -0.002 20 100 8,318 0
27NOV25 7.50 P 0.008 0.008 0.005 0.006 -0.007 19 499 19,009 +150
27NOV25 7.75 P 0.030 0.033 0.020 0.026 -0.025 19 5,300 21,328 +3,642
27NOV25 8.00 P 0.103 0.103 0.074 0.084 -0.058 19 922 2,803 +747
27NOV25 8.25 P 0.231 0.231 0.206 0.213 -0.083 20 213 660 +153
27NOV25 8.50 P 0.000 0.000 0.000 0.399 -0.108 21 0 402 0
27NOV25 8.75 P 0.000 0.000 0.000 0.613 -0.134 19 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.863 -0.146 25 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.110 -0.120 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.361 -0.119 33 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.611 -0.119 38 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.913 -0.097 66 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.360 -0.120 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.860 -0.121 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.360 -0.120 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.910 -0.100 104 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.360 -0.136 0 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,487 0
30DEC25 6.75 P 0.007 0.008 0.007 0.002 -0.002 21 50 14,352 -50
30DEC25 7.00 P 0.009 0.009 0.009 0.007 -0.005 21 150 18,531 0
30DEC25 7.25 P 0.026 0.026 0.021 0.019 -0.013 21 367 6,460 +33
30DEC25 7.50 P 0.060 0.060 0.042 0.047 -0.025 21 1,389 8,409 -782
30DEC25 7.75 P 0.105 0.108 0.093 0.101 -0.040 21 2,347 8,094 +627
30DEC25 8.00 P 0.216 0.216 0.180 0.188 -0.059 21 226 11,138 -74
30DEC25 8.25 P 0.360 0.366 0.317 0.314 -0.078 21 390 1,407 0
30DEC25 8.50 P 0.529 0.529 0.529 0.478 -0.094 22 30 579 -30
30DEC25 8.75 P 0.000 0.000 0.000 0.676 -0.107 23 0 180 0
30DEC25 9.00 P 0.000 0.000 0.000 0.883 -0.126 22 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.145 -0.122 29 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.401 -0.123 34 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.658 -0.119 39 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.913 -0.097 43 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.399 -0.081 48 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.896 -0.085 54 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.360 -0.217 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.910 -0.107 68 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.463 -0.033 84 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.901 -0.172 77 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.004 -0.003 20 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.011 -0.008 20 0 983 0
29JAN26 7.00 P 0.029 0.029 0.027 0.027 -0.016 20 50 2,136 +20
29JAN26 7.25 P 0.066 0.066 0.050 0.056 -0.025 19 600 3,939 +420
29JAN26 7.50 P 0.116 0.116 0.098 0.107 -0.039 19 239 1,848 +125
29JAN26 7.75 P 0.188 0.188 0.175 0.187 -0.069 19 135 1,217 -100
29JAN26 8.00 P 0.315 0.322 0.302 0.298 -0.076 19 147 855 +71
29JAN26 8.25 P 0.456 0.457 0.442 0.444 -0.090 19 170 1,040 +170
29JAN26 8.50 P 0.630 0.630 0.628 0.628 -0.105 20 170 463 +140
29JAN26 8.75 P 0.000 0.000 0.000 0.839 -0.123 21 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 1.058 -0.115 21 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.315 -0.118 26 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.561 -0.084 28 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.761 -0.136 21 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.065 -0.066 35 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.495 -0.131 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.989 -0.126 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.553 -0.026 49 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.053 -0.057 54 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.004 -0.002 20 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.021 -0.011 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.044 -0.017 20 0 215 0
26FEB26 7.25 P 0.079 0.079 0.075 0.079 -0.028 19 312 382 +292
26FEB26 7.50 P 0.000 0.000 0.000 0.139 -0.039 19 0 327 0
26FEB26 7.75 P 0.000 0.000 0.000 0.222 -0.056 19 0 714 0
26FEB26 8.00 P 0.356 0.356 0.332 0.338 -0.072 19 31 253 +1
26FEB26 8.25 P 0.509 0.509 0.509 0.484 -0.087 19 30 210 +30
26FEB26 8.50 P 0.000 0.000 0.000 0.660 -0.104 20 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.877 -0.086 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.095 -0.094 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.315 -0.118 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.561 -0.126 25 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.761 -0.136 19 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.065 -0.066 31 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.500 -0.126 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.994 -0.121 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.553 -0.026 44 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.053 -0.057 48 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 732 0
30MAR26 5.50 P 0.010 0.010 0.010 0.001 0.000 22 100 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.004 -0.002 20 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.009 -0.005 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.018 -0.010 20 0 34,667 0
30MAR26 6.75 P 0.000 0.000 0.000 0.037 -0.015 20 0 3,062 0
30MAR26 7.00 P 0.067 0.067 0.064 0.068 -0.022 20 131 45,629 +111
30MAR26 7.25 P 0.114 0.114 0.109 0.111 -0.035 20 18 6,789 0
30MAR26 7.50 P 0.175 0.175 0.169 0.176 -0.048 20 24 3,860 +14
30MAR26 7.75 P 0.265 0.265 0.258 0.267 -0.058 20 29 7,400 +13
30MAR26 8.00 P 0.402 0.402 0.375 0.380 -0.075 19 721 8,516 +380
30MAR26 8.25 P 0.555 0.555 0.553 0.529 -0.083 20 509 1,460 +504
30MAR26 8.50 P 0.691 0.696 0.691 0.700 -0.100 20 90 221 +90
30MAR26 8.75 P 0.000 0.000 0.000 0.877 -0.137 20 0 320 0
30MAR26 9.00 P 1.095 1.095 1.095 1.095 -0.135 21 10 70 +10
30MAR26 9.25 P 0.000 0.000 0.000 1.315 -0.125 21 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.561 -0.126 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.819 -0.087 27 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 2.065 -0.066 29 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.510 -0.116 24 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 3.018 -0.103 30 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.553 -0.126 40 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.053 -0.107 44 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.483 -0.125 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.964 -0.138 0 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 -0.002 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.016 -0.002 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.029 -0.006 20 0 16,678 0
29JUN26 6.50 P 0.000 0.000 0.000 0.050 -0.010 20 0 2,523 0
29JUN26 6.75 P 0.087 0.088 0.087 0.083 -0.014 20 114 1,294 -54
29JUN26 7.00 P 0.129 0.131 0.129 0.129 -0.021 20 220 5,888 -195
29JUN26 7.25 P 0.000 0.000 0.000 0.187 -0.032 20 0 21,260 0
29JUN26 7.50 P 0.000 0.000 0.000 0.266 -0.042 20 0 1,704 0
29JUN26 7.75 P 0.000 0.000 0.000 0.365 -0.053 20 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.486 -0.063 20 0 910 0
29JUN26 8.25 P 0.000 0.000 0.000 0.626 -0.075 20 0 531 0
29JUN26 8.50 P 0.000 0.000 0.000 0.786 -0.086 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 0.970 -0.092 21 0 32 0
29JUN26 9.00 P 0.000 0.000 0.000 1.164 -0.103 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.386 -0.089 23 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.595 -0.104 22 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.819 -0.108 23 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.065 -0.095 24 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.522 -0.104 23 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.018 -0.103 26 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.553 -0.126 34 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 4.053 -0.107 37 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.483 -0.125 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.964 -0.138 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 -0.002 22 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.026 -0.004 22 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.043 -0.006 22 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.068 -0.009 22 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.102 -0.014 22 3 784 -3
29SEP26 6.75 P 0.000 0.000 0.000 0.148 -0.019 22 3 710 0
29SEP26 7.00 P 0.215 0.215 0.215 0.207 -0.025 22 5 141 +5
29SEP26 7.25 P 0.000 0.000 0.000 0.282 -0.030 22 0 831 0
29SEP26 7.50 P 0.000 0.000 0.000 0.372 -0.035 22 0 835 0
29SEP26 7.75 P 0.000 0.000 0.000 0.479 -0.043 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.601 -0.053 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.739 -0.062 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.896 -0.067 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.068 -0.076 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.252 -0.086 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.452 -0.092 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.664 -0.098 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.885 -0.105 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.116 -0.108 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.596 -0.117 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.067 -0.112 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.553 -0.126 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.053 -0.107 33 0 0 0
TOTAL PUT 16,114 379,645 +6,460
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.31
27NOV25 4.00 C 0.000 0.000 0.000 2.313 +0.062 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.218 +0.043 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.144 +0.085 102 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.019 +0.060 53 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.919 +0.047 42 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.813 +0.037 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.719 +0.037 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.620 +0.047 43 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.520 +0.060 38 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.420 +0.042 26 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.320 +0.034 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.071 +0.060 27 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.817 +0.040 0 0 1,825 0
27NOV25 5.75 C 0.000 0.000 0.000 0.567 +0.050 0 0 4,063 0
27NOV25 6.00 C 0.328 0.328 0.328 0.331 +0.043 15 5 3,891 -5
27NOV25 6.25 C 0.128 0.150 0.128 0.149 +0.028 18 895 10,966 +39
27NOV25 6.50 C 0.049 0.056 0.045 0.049 +0.010 19 826 11,030 +481
27NOV25 6.75 C 0.017 0.017 0.017 0.010 +0.002 18 10 4,580 0
27NOV25 7.00 C 0.007 0.007 0.006 0.002 0.000 20 340 1,082 +340
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 32 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 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 3.013 +0.039 0 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.928 +0.060 51 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.816 +0.031 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.718 +0.044 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.616 +0.031 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.530 +0.060 40 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.430 +0.059 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.331 +0.047 34 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.231 +0.056 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.144 +0.072 56 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.023 +0.050 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.919 +0.035 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.823 +0.044 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.734 +0.052 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.641 +0.066 38 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.521 +0.032 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.420 +0.026 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.325 +0.039 0 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.121 +0.110 36 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.839 +0.051 13 0 872 0
30DEC25 5.75 C 0.000 0.000 0.000 0.595 +0.051 14 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.387 +0.034 17 0 2,450 0
30DEC25 6.25 C 0.197 0.197 0.197 0.226 +0.021 18 211 18,471 -210
30DEC25 6.50 C 0.105 0.115 0.099 0.115 +0.010 18 2,568 9,773 +2,450
30DEC25 6.75 C 0.051 0.056 0.051 0.054 +0.003 19 126 3,285 +126
30DEC25 7.00 C 0.032 0.032 0.032 0.021 +0.001 19 150 1,219 +130
30DEC25 7.25 C 0.000 0.000 0.000 0.007 0.000 19 0 882 0
30DEC25 7.50 C 0.010 0.010 0.010 0.002 -0.001 19 50 542 +50
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 170 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 35 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 2.332 +0.048 36 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.231 +0.056 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.144 +0.070 51 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.033 +0.046 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.934 +0.050 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.835 +0.056 30 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.735 +0.038 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.641 +0.066 35 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.536 +0.047 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.428 +0.025 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.337 +0.051 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.121 +0.074 33 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.839 +0.034 0 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.609 +0.051 18 0 2,015 0
29JAN26 6.00 C 0.392 0.395 0.392 0.398 +0.030 17 60 7,140 +47
29JAN26 6.25 C 0.227 0.227 0.227 0.243 +0.020 18 50 2,601 +50
29JAN26 6.50 C 0.148 0.148 0.142 0.139 +0.015 19 172 5,203 +142
29JAN26 6.75 C 0.083 0.083 0.082 0.068 +0.007 19 3 3,160 -2
29JAN26 7.00 C 0.000 0.000 0.000 0.030 +0.003 19 0 576 0
29JAN26 7.25 C 0.000 0.000 0.000 0.013 +0.002 19 0 79 0
29JAN26 7.50 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.002 0.000 19 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 22 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 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 2.144 +0.070 47 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.033 +0.046 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.934 +0.042 27 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.835 +0.043 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.735 +0.038 21 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.641 +0.066 32 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.536 +0.047 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.437 +0.034 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.337 +0.051 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.121 +0.063 30 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.851 +0.046 20 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.614 +0.046 17 0 150 0
26FEB26 6.00 C 0.415 0.415 0.415 0.422 +0.038 18 30 300 +30
26FEB26 6.25 C 0.264 0.264 0.264 0.276 +0.025 19 30 190 +30
26FEB26 6.50 C 0.000 0.000 0.000 0.174 +0.018 20 0 139 0
26FEB26 6.75 C 0.000 0.000 0.000 0.103 +0.014 20 0 50 0
26FEB26 7.00 C 0.000 0.000 0.000 0.057 +0.009 20 0 73 0
26FEB26 7.25 C 0.000 0.000 0.000 0.030 +0.005 20 0 18 0
26FEB26 7.50 C 0.000 0.000 0.000 0.015 +0.003 20 0 37 0
26FEB26 7.75 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.002 0.000 20 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 22 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 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 3.028 +0.049 40 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.929 +0.051 46 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.861 +0.076 69 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.730 +0.056 41 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.624 +0.039 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.530 +0.059 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.430 +0.058 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.332 +0.044 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.231 +0.045 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.166 +0.092 51 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.033 +0.043 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.934 +0.042 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.835 +0.043 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.735 +0.038 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.641 +0.064 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.536 +0.047 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.476 +0.073 36 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.373 +0.087 33 0 320 -2
30MAR26 5.25 C 0.000 0.000 0.000 1.121 +0.054 27 0 76 0
30MAR26 5.50 C 0.777 0.777 0.777 0.859 +0.054 20 4 4,654 0
30MAR26 5.75 C 0.600 0.600 0.597 0.628 +0.042 18 7 6,809 -7
30MAR26 6.00 C 0.430 0.446 0.430 0.453 +0.035 19 76 11,044 +50
30MAR26 6.25 C 0.318 0.318 0.318 0.318 +0.025 20 10 5,966 0
30MAR26 6.50 C 0.000 0.000 0.000 0.215 +0.016 20 0 4,480 0
30MAR26 6.75 C 0.000 0.000 0.000 0.144 +0.018 20 0 1,920 0
30MAR26 7.00 C 0.099 0.099 0.097 0.089 +0.012 20 3 870 -1
30MAR26 7.25 C 0.069 0.075 0.068 0.054 +0.008 20 141 1,887 +2
30MAR26 7.50 C 0.000 0.000 0.000 0.031 +0.005 20 0 459 0
30MAR26 7.75 C 0.000 0.000 0.000 0.017 +0.002 20 0 204 0
30MAR26 8.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 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 2.332 +0.043 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.231 +0.038 0 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.166 +0.092 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.033 +0.043 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.934 +0.042 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.835 +0.033 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.735 +0.038 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.641 +0.064 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.536 +0.047 0 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.476 +0.059 28 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.373 +0.066 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.121 +0.042 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.895 +0.014 19 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.696 -0.003 19 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.544 +0.031 19 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.418 +0.026 19 0 2,314 0
29JUN26 6.50 C 0.311 0.311 0.311 0.317 +0.022 20 6 1,566 +6
29JUN26 6.75 C 0.233 0.233 0.233 0.237 +0.015 20 5 20,149 +5
29JUN26 7.00 C 0.000 0.000 0.000 0.174 +0.013 20 0 921 0
29JUN26 7.25 C 0.000 0.000 0.000 0.122 +0.009 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.084 +0.006 20 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.057 +0.004 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.038 +0.003 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.025 +0.002 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.016 +0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.007 +0.001 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 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.332 +0.043 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.232 +0.039 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.166 +0.092 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.034 +0.044 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.936 +0.044 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.835 +0.033 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.743 +0.046 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.649 +0.072 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.558 +0.069 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.476 +0.059 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.373 +0.066 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.145 +0.044 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.966 +0.040 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.804 +0.035 20 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.660 +0.030 20 0 735 0
29SEP26 6.25 C 0.000 0.000 0.000 0.535 +0.026 20 0 16,107 0
29SEP26 6.50 C 0.000 0.000 0.000 0.428 +0.021 20 0 1,024 0
29SEP26 6.75 C 0.000 0.000 0.000 0.338 +0.017 21 0 254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.263 +0.013 21 0 358 0
29SEP26 7.25 C 0.000 0.000 0.000 0.202 +0.009 21 0 213 0
29SEP26 7.50 C 0.000 0.000 0.000 0.156 +0.010 21 0 10 0
29SEP26 7.75 C 0.000 0.000 0.000 0.120 +0.005 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.094 +0.005 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.070 +0.004 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.051 +0.003 21 0 20 0
29SEP26 8.75 C 0.000 0.000 0.000 0.038 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.027 +0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.019 0.000 21 0 0 0
TOTAL CALL 5,778 226,111 +3,751
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 4,548 0
27NOV25 5.75 P 0.005 0.006 0.005 0.002 -0.002 19 71 16,695 -25
27NOV25 6.00 P 0.021 0.021 0.017 0.018 -0.012 19 365 7,626 +89
27NOV25 6.25 P 0.106 0.106 0.075 0.083 -0.033 19 2,916 4,473 +2,664
27NOV25 6.50 P 0.000 0.000 0.000 0.234 -0.051 20 0 236 0
27NOV25 6.75 P 0.450 0.450 0.450 0.450 -0.057 22 990 1,069 +990
27NOV25 7.00 P 0.000 0.000 0.000 0.711 -0.062 35 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.968 -0.032 45 0 699 0
27NOV25 7.50 P 1.211 1.211 1.211 1.209 -0.079 50 10 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.483 -0.032 66 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.741 -0.009 76 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.998 -0.057 86 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.219 -0.078 81 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.500 -0.048 100 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.694 -0.104 74 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.946 -0.104 81 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,311 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.005 -0.004 19 0 7,707 0
30DEC25 5.75 P 0.028 0.028 0.023 0.019 -0.012 19 185 17,472 +5
30DEC25 6.00 P 0.078 0.078 0.063 0.061 -0.024 19 270 7,694 -90
30DEC25 6.25 P 0.181 0.182 0.161 0.147 -0.038 19 249 12,750 +193
30DEC25 6.50 P 0.325 0.325 0.325 0.288 -0.052 19 42 3,228 +31
30DEC25 6.75 P 0.505 0.522 0.505 0.482 -0.058 21 65 449 -55
30DEC25 7.00 P 0.000 0.000 0.000 0.711 -0.064 23 0 105 0
30DEC25 7.25 P 0.000 0.000 0.000 0.968 -0.052 30 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.226 -0.062 37 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.483 -0.062 44 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.741 -0.062 50 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.998 -0.062 56 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.256 -0.062 62 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.513 -0.062 68 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.771 -0.050 74 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.028 -0.022 79 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.272 -0.012 81 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 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 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.007 -0.004 19 0 1,319 0
29JAN26 5.50 P 0.030 0.030 0.030 0.024 -0.009 19 20 3,739 -20
29JAN26 5.75 P 0.062 0.062 0.062 0.062 -0.018 19 10 6,681 +10
29JAN26 6.00 P 0.130 0.130 0.130 0.137 -0.028 19 2 1,719 0
29JAN26 6.25 P 0.257 0.257 0.241 0.254 -0.039 19 52 472 +22
29JAN26 6.50 P 0.401 0.402 0.401 0.416 -0.054 19 7 612 0
29JAN26 6.75 P 0.639 0.640 0.635 0.616 -0.055 20 150 210 +60
29JAN26 7.00 P 0.000 0.000 0.000 0.847 -0.028 23 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 1.080 -0.069 24 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.340 -0.001 30 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.557 -0.035 26 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.804 -0.031 28 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.070 -0.007 37 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.344 +0.022 46 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.513 -0.093 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.836 -0.052 51 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.067 -0.005 49 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 200 0
26FEB26 5.25 P 0.000 0.000 0.000 0.017 -0.005 20 0 0 0
26FEB26 5.50 P 0.040 0.041 0.040 0.041 -0.012 19 420 450 +420
26FEB26 5.75 P 0.000 0.000 0.000 0.089 -0.016 19 0 30 0
26FEB26 6.00 P 0.000 0.000 0.000 0.168 -0.026 19 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.286 -0.037 19 0 467 0
26FEB26 6.50 P 0.000 0.000 0.000 0.444 -0.044 19 0 604 0
26FEB26 6.75 P 0.000 0.000 0.000 0.637 -0.053 20 0 390 0
26FEB26 7.00 P 0.000 0.000 0.000 0.860 -0.027 22 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.100 -0.049 25 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.345 -0.007 28 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.570 -0.065 27 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.804 -0.031 25 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.070 -0.014 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.344 -0.015 41 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.592 -0.014 43 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.836 -0.052 45 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.067 -0.005 43 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 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 34 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 31 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 28 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 25 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 0.000 21 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.008 -0.002 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.012 -0.003 20 0 3,977 0
30MAR26 5.25 P 0.000 0.000 0.000 0.031 -0.005 20 0 2,523 0
30MAR26 5.50 P 0.067 0.067 0.064 0.062 -0.013 20 70 34,224 -50
30MAR26 5.75 P 0.000 0.000 0.000 0.118 -0.015 20 0 12,543 0
30MAR26 6.00 P 0.210 0.210 0.200 0.201 -0.023 20 60 7,176 -40
30MAR26 6.25 P 0.000 0.000 0.000 0.318 -0.036 19 0 1,101 0
30MAR26 6.50 P 0.000 0.000 0.000 0.476 -0.042 20 0 467 0
30MAR26 6.75 P 0.000 0.000 0.000 0.658 -0.032 20 0 350 0
30MAR26 7.00 P 0.881 0.881 0.881 0.881 -0.016 22 10 10 +10
30MAR26 7.25 P 0.000 0.000 0.000 1.111 -0.055 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.348 -0.010 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.586 -0.049 27 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.804 -0.038 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.094 +0.010 34 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.344 -0.015 37 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.592 -0.014 40 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.836 -0.052 41 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.067 -0.005 40 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.321 +0.008 43 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.005 -0.001 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.010 -0.002 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.014 -0.003 20 0 510 0
29JUN26 4.80 P 0.000 0.000 0.000 0.019 -0.004 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.025 -0.006 20 0 339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.034 -0.006 20 0 1,925 0
29JUN26 5.25 P 0.000 0.000 0.000 0.065 -0.011 20 0 1,477 0
29JUN26 5.50 P 0.000 0.000 0.000 0.109 -0.017 20 0 2,615 0
29JUN26 5.75 P 0.000 0.000 0.000 0.179 -0.020 20 0 23,388 0
29JUN26 6.00 P 0.275 0.275 0.275 0.269 -0.029 20 10 1,985 0
29JUN26 6.25 P 0.405 0.406 0.405 0.394 -0.033 20 10 810 +10
29JUN26 6.50 P 0.000 0.000 0.000 0.542 -0.039 20 0 172 0
29JUN26 6.75 P 0.000 0.000 0.000 0.706 -0.048 20 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.923 -0.052 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.138 -0.056 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.368 -0.058 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.608 -0.060 26 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.836 -0.080 26 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.107 -0.041 31 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.344 -0.053 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.592 -0.014 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.836 -0.052 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.067 -0.084 34 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.322 -0.015 37 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.002 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 -0.002 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.011 -0.003 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.015 -0.003 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.020 -0.004 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.027 -0.005 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.035 -0.005 21 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.044 -0.007 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.056 -0.008 21 0 440 0
29SEP26 5.00 P 0.077 0.077 0.077 0.068 -0.011 21 27 444 -27
29SEP26 5.25 P 0.000 0.000 0.000 0.112 -0.015 21 0 867 0
29SEP26 5.50 P 0.177 0.177 0.177 0.174 -0.019 21 100 20,486 +82
29SEP26 5.75 P 0.000 0.000 0.000 0.255 -0.025 21 0 48 0
29SEP26 6.00 P 0.000 0.000 0.000 0.357 -0.030 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.481 -0.035 22 0 400 0
29SEP26 6.50 P 0.000 0.000 0.000 0.626 -0.041 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.792 -0.046 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.978 -0.050 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.181 -0.054 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.399 -0.056 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.630 -0.058 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.869 -0.060 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.115 -0.056 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.352 -0.052 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.592 -0.046 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.859 -0.029 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.067 -0.084 31 0 0 0
TOTAL PUT 6,111 277,969 +4,279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.70
27NOV25 4.20 C 0.000 0.000 0.000 1.509 +0.109 46 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.409 +0.116 40 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.309 +0.105 31 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.209 +0.116 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.109 +0.115 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.010 +0.116 30 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.910 +0.106 25 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.810 +0.127 16 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.711 +0.114 23 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.457 +0.092 0 0 152 0
27NOV25 5.50 C 0.236 0.236 0.236 0.253 +0.078 22 30 364 0
27NOV25 5.75 C 0.103 0.103 0.103 0.110 +0.045 23 3 543 0
27NOV25 6.00 C 0.034 0.034 0.034 0.038 +0.021 24 4 248 +4
27NOV25 6.25 C 0.000 0.000 0.000 0.009 +0.005 24 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.216 +0.112 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.117 +0.124 45 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.018 +0.108 46 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.900 +0.106 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.818 +0.107 30 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.701 +0.105 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.602 +0.101 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.521 +0.121 36 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.425 +0.111 39 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.323 +0.119 33 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.228 +0.134 35 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.109 +0.100 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.010 +0.097 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.910 +0.106 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.810 +0.085 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.711 +0.096 0 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.492 +0.084 19 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.307 +0.064 21 0 636 0
30DEC25 5.75 C 0.195 0.195 0.195 0.180 +0.054 23 2 207 0
30DEC25 6.00 C 0.000 0.000 0.000 0.088 +0.031 23 0 49 0
30DEC25 6.25 C 0.000 0.000 0.000 0.037 +0.014 23 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.014 +0.006 23 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.005 +0.002 23 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.521 +0.101 32 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.425 +0.111 35 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.335 +0.113 38 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.237 +0.126 37 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.138 +0.127 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.011 +0.098 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.940 +0.131 29 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.845 +0.120 28 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.730 +0.097 20 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.510 +0.080 21 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.336 +0.061 22 0 94 0
29JAN26 5.75 C 0.218 0.218 0.215 0.209 +0.048 23 40 74 +30
29JAN26 6.00 C 0.138 0.138 0.138 0.123 +0.035 23 20 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.067 +0.022 24 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.034 +0.012 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.016 +0.006 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.425 +0.111 33 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.335 +0.113 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.237 +0.126 33 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.138 +0.127 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.017 +0.104 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.940 +0.122 27 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.845 +0.106 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.742 +0.090 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.522 +0.087 21 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.370 +0.070 23 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.237 +0.044 22 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.153 +0.035 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.092 +0.023 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.052 +0.014 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.029 +0.009 23 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.008 +0.003 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.132 +0.105 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.028 +0.102 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.929 +0.102 44 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.834 +0.105 44 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.731 +0.099 40 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.631 +0.098 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.532 +0.100 35 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.434 +0.104 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.335 +0.113 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.237 +0.118 30 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.140 +0.119 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.048 +0.114 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.955 +0.114 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.865 +0.111 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.778 +0.108 25 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.581 +0.093 24 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.406 +0.063 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.285 +0.052 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.195 +0.041 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.127 +0.028 23 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.081 +0.021 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.049 +0.013 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.029 +0.008 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.017 +0.005 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 +0.003 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.731 +0.099 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.631 +0.098 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.532 +0.100 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.434 +0.099 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.337 +0.095 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.249 +0.099 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.163 +0.101 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.076 +0.098 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.996 +0.098 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.919 +0.097 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.847 +0.096 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.679 +0.089 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.522 +0.066 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.394 +0.049 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.300 +0.044 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.226 +0.039 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.165 +0.031 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.118 +0.024 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.083 +0.017 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.057 +0.012 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.039 +0.009 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 +0.007 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 +0.005 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.532 +0.100 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.434 +0.089 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.346 +0.088 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.264 +0.087 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.180 +0.069 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.105 +0.080 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.033 +0.071 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.964 +0.072 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.898 +0.096 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.745 +0.088 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.611 +0.079 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.495 +0.070 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.397 +0.061 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.316 +0.051 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.248 +0.036 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.192 +0.026 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.151 +0.024 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.121 +0.025 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.092 +0.021 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.069 +0.016 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.052 +0.012 24 0 0 0
TOTAL CALL 99 4,608 +34
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 -0.003 23 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.011 -0.011 24 0 263 0
27NOV25 5.50 P 0.046 0.046 0.045 0.048 -0.040 23 114 360 +86
27NOV25 5.75 P 0.146 0.170 0.146 0.148 -0.078 23 72 581 +41
27NOV25 6.00 P 0.000 0.000 0.000 0.337 -0.094 26 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.569 -0.111 32 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.813 -0.117 38 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.061 -0.119 45 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.311 -0.119 53 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.560 -0.120 59 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.811 -0.119 66 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.061 -0.119 73 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.310 -0.120 78 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 46 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 -0.003 22 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.005 -0.004 23 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.008 -0.007 23 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.013 -0.013 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.023 -0.018 23 0 139 0
30DEC25 5.25 P 0.000 0.000 0.000 0.065 -0.034 22 0 122 0
30DEC25 5.50 P 0.153 0.153 0.153 0.146 -0.060 22 5 304 0
30DEC25 5.75 P 0.000 0.000 0.000 0.292 -0.068 23 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.464 -0.089 23 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.674 -0.097 22 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.901 -0.101 17 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.144 -0.096 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.384 -0.101 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.621 -0.100 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.848 -0.122 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.098 -0.115 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.346 -0.115 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.006 -0.004 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.010 -0.006 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 -0.010 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.024 -0.013 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.034 -0.016 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.048 -0.022 23 0 30 0
29JAN26 5.25 P 0.101 0.101 0.101 0.105 -0.037 23 1 67 0
29JAN26 5.50 P 0.000 0.000 0.000 0.196 -0.057 23 0 34 0
29JAN26 5.75 P 0.343 0.343 0.343 0.338 -0.065 24 2 32 +2
29JAN26 6.00 P 0.000 0.000 0.000 0.516 -0.086 25 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.722 -0.094 26 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.933 -0.115 25 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.155 -0.105 22 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.411 -0.102 28 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.633 -0.123 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.902 -0.093 32 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.123 -0.120 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.378 -0.108 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.011 -0.007 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.017 -0.010 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.024 -0.012 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.035 -0.015 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.048 -0.021 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.067 -0.024 23 0 100 0
26FEB26 5.25 P 0.000 0.000 0.000 0.125 -0.044 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.219 -0.062 22 0 86 0
26FEB26 5.75 P 0.000 0.000 0.000 0.362 -0.068 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.536 -0.081 24 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.728 -0.088 24 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.943 -0.105 24 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.175 -0.088 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.413 -0.100 26 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.659 -0.097 28 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.902 -0.094 28 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.149 -0.108 30 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.397 -0.110 32 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 -0.003 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.006 -0.003 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 -0.005 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 -0.007 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 -0.010 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 -0.013 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.038 -0.016 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.052 -0.017 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.069 -0.021 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.085 -0.029 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.158 -0.039 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.266 -0.044 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.386 -0.067 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.568 -0.083 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.753 -0.100 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.943 -0.105 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.175 -0.088 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.413 -0.100 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.659 -0.097 26 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.902 -0.094 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.149 -0.108 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.397 -0.110 30 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 -0.004 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.006 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.007 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.027 -0.010 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.036 -0.014 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.049 -0.014 23 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.063 -0.018 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.080 -0.021 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.099 -0.024 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.123 -0.025 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.149 -0.029 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.230 -0.034 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.328 -0.050 23 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.462 -0.059 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.619 -0.068 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.802 -0.060 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.003 -0.058 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.198 -0.078 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.425 -0.094 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.659 -0.099 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.902 -0.094 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.149 -0.108 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.397 -0.110 26 0 0 0
29SEP26 4.20 P 0.055 0.055 0.055 0.045 -0.009 24 10 14 +10
29SEP26 4.30 P 0.000 0.000 0.000 0.057 -0.011 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 -0.014 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.088 -0.015 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.106 -0.019 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.128 -0.021 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.152 -0.025 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.180 -0.028 24 0 20 0
29SEP26 5.00 P 0.000 0.000 0.000 0.211 -0.031 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.302 -0.042 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.414 -0.053 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.548 -0.064 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.703 -0.074 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.877 -0.085 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.069 -0.079 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.276 -0.100 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.494 -0.095 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.715 -0.077 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.944 -0.089 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.175 -0.096 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.406 -0.101 27 0 0 0
TOTAL PUT 204 4,067 +139
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.44
30DEC25 5.50 C 0.000 0.000 0.000 5.975 +0.160 79 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.475 +0.173 66 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.000 +0.195 76 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.480 +0.155 51 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.005 +0.230 59 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.490 +0.210 43 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.015 +0.230 45 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.515 +0.220 37 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.015 +0.210 30 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.515 +0.200 22 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.069 +0.195 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.657 +0.138 20 0 64 0
30DEC25 11.50 C 0.000 0.000 0.000 0.335 +0.061 19 0 153 0
30DEC25 12.00 C 0.168 0.192 0.168 0.158 +0.032 19 20 228 +10
30DEC25 12.50 C 0.000 0.000 0.000 0.060 +0.012 19 0 165 0
30DEC25 13.00 C 0.000 0.000 0.000 0.019 +0.003 19 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 0.000 20 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
TOTAL CALL 20 879 +10
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 -0.002 18 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.010 -0.010 19 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.045 -0.028 19 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.146 -0.058 19 0 147 0
30DEC25 11.50 P 0.000 0.000 0.000 0.349 -0.117 19 0 47 0
30DEC25 12.00 P 0.000 0.000 0.000 0.683 -0.145 20 0 43 0
30DEC25 12.50 P 0.000 0.000 0.000 1.112 -0.166 22 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.575 -0.155 24 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.065 -0.232 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.565 -0.210 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.060 -0.215 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.560 -0.215 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.060 -0.215 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.560 -0.215 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.060 -0.215 0 0 0 0
TOTAL PUT 0 445 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.44
27NOV25 8.25 C 0.000 0.000 0.000 3.260 +0.222 88 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.017 +0.229 83 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.789 +0.250 83 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.522 +0.214 71 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.262 +0.206 62 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.012 +0.222 56 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.739 +0.198 43 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.486 +0.194 37 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 0.969 +0.188 20 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.510 +0.136 18 0 258 0
27NOV25 11.50 C 0.138 0.205 0.138 0.196 +0.076 19 786 745 +52
27NOV25 12.00 C 0.046 0.075 0.046 0.053 +0.028 20 2,282 2,957 +1,677
27NOV25 12.50 C 0.025 0.025 0.023 0.009 +0.006 20 97 615 -55
27NOV25 13.00 C 0.010 0.011 0.010 0.001 0.000 20 20 1,359 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.756 +0.125 55 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.444 +0.141 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.279 +0.241 53 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.017 +0.214 46 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.789 +0.236 47 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.539 +0.230 43 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.306 +0.250 41 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.030 +0.151 33 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.740 +0.189 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.550 +0.240 28 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.049 +0.176 20 0 288 0
30DEC25 11.00 C 0.560 0.660 0.560 0.635 +0.116 19 105 780 +64
30DEC25 11.50 C 0.360 0.360 0.353 0.360 +0.088 20 72 2,645 +43
30DEC25 12.00 C 0.000 0.000 0.000 0.175 +0.050 20 1 2,744 0
30DEC25 12.50 C 0.102 0.107 0.102 0.072 +0.025 20 18 878 0
30DEC25 13.00 C 0.000 0.000 0.000 0.025 +0.010 20 0 5,059 0
30DEC25 13.50 C 0.000 0.000 0.000 0.008 +0.003 20 0 274 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 0.000 20 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 147 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30DEC25 15.50 C 0.019 0.019 0.019 0.001 0.000 27 5 62 +5
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.279 +0.219 37 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.023 +0.118 32 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.789 +0.128 33 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.574 +0.158 36 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.331 +0.248 33 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.093 +0.214 31 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.850 +0.238 28 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.615 +0.159 26 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.179 +0.202 24 0 30 0
29JAN26 11.00 C 0.745 0.745 0.742 0.770 +0.120 21 30 30 +30
29JAN26 11.50 C 0.000 0.000 0.000 0.497 +0.091 21 0 100 0
29JAN26 12.00 C 0.310 0.329 0.310 0.304 +0.061 22 20 684 0
29JAN26 12.50 C 0.187 0.187 0.187 0.167 +0.038 22 15 698 +15
29JAN26 13.00 C 0.127 0.138 0.127 0.086 +0.023 22 52 983 0
29JAN26 13.50 C 0.000 0.000 0.000 0.041 +0.012 22 0 491 0
29JAN26 14.00 C 0.065 0.065 0.065 0.018 +0.005 22 14 239 0
29JAN26 14.50 C 0.048 0.048 0.048 0.008 +0.003 22 15 380 +15
29JAN26 15.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.279 +0.103 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.023 +0.071 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.789 +0.086 21 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.574 +0.143 28 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.331 +0.248 26 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.097 +0.134 25 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.910 +0.265 28 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.641 +0.175 23 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.210 +0.145 21 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.870 +0.118 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.612 +0.104 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.422 +0.080 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.266 +0.058 23 0 0 0
26FEB26 13.00 C 0.215 0.217 0.212 0.161 +0.041 23 200 200 +200
26FEB26 13.50 C 0.000 0.000 0.000 0.093 +0.026 23 0 0 0
26FEB26 14.00 C 0.000 0.000 0.000 0.052 +0.017 23 0 0 0
26FEB26 14.50 C 0.000 0.000 0.000 0.028 +0.010 23 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.014 +0.005 23 0 0 0
26FEB26 15.50 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
26FEB26 16.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.756 +0.083 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.544 +0.229 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.334 +0.146 30 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.096 +0.144 29 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.896 +0.177 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.652 +0.221 30 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.442 +0.208 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.213 +0.162 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.964 +0.218 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.782 +0.222 27 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.313 +0.107 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.019 +0.078 24 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.763 +0.095 24 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.552 +0.074 25 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.390 +0.039 25 0 852 0
30MAR26 13.00 C 0.000 0.000 0.000 0.264 +0.027 25 0 644 0
30MAR26 13.50 C 0.000 0.000 0.000 0.174 +0.018 25 0 227 0
30MAR26 14.00 C 0.000 0.000 0.000 0.112 +0.011 25 0 119 0
30MAR26 14.50 C 0.000 0.000 0.000 0.070 +0.006 24 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.043 +0.004 24 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.026 +0.002 24 0 16 0
30MAR26 16.00 C 0.000 0.000 0.000 0.016 +0.002 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.009 +0.001 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 0.000 24 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.413 +0.209 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.178 +0.207 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.946 +0.208 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.720 +0.206 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.500 +0.203 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.287 +0.198 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.051 +0.160 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.866 +0.166 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.511 +0.144 25 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.206 +0.122 25 0 80 0
29JUN26 11.50 C 0.000 0.000 0.000 0.959 +0.102 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.734 +0.101 26 0 1,050 0
29JUN26 12.50 C 0.572 0.572 0.572 0.556 +0.068 26 4 182 +4
29JUN26 13.00 C 0.000 0.000 0.000 0.414 +0.055 25 0 217 0
29JUN26 13.50 C 0.000 0.000 0.000 0.305 +0.045 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.222 +0.036 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.160 +0.029 25 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.113 +0.020 25 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.079 +0.014 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.055 +0.010 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.038 +0.008 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.426 +0.207 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.188 +0.195 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.950 +0.175 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.724 +0.154 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.536 +0.173 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.339 +0.173 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.118 +0.140 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.955 +0.152 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.594 +0.104 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.340 +0.069 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.117 +0.092 26 0 13 0
29SEP26 12.00 C 0.926 0.954 0.926 0.927 +0.098 27 30 1,055 +30
29SEP26 12.50 C 0.000 0.000 0.000 0.749 +0.082 27 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.598 +0.063 27 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.475 +0.053 26 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.379 +0.051 26 0 27 0
29SEP26 14.50 C 0.000 0.000 0.000 0.298 +0.038 26 0 30 0
29SEP26 15.00 C 0.330 0.330 0.330 0.231 +0.029 26 4 9 +4
29SEP26 15.50 C 0.000 0.000 0.000 0.182 +0.028 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.142 +0.021 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.108 +0.016 26 0 0 0
TOTAL CALL 3,770 34,222 +2,084
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 37 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 33 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 29 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 26 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 22 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.007 -0.006 20 0 383 0
27NOV25 11.00 P 0.090 0.090 0.054 0.057 -0.033 19 83 1,386 -16
27NOV25 11.50 P 0.298 0.298 0.228 0.234 -0.109 19 337 1,339 +69
27NOV25 12.00 P 0.000 0.000 0.000 0.611 -0.151 22 0 181 0
27NOV25 12.50 P 0.000 0.000 0.000 1.060 -0.170 0 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.560 -0.170 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 2.071 -0.159 41 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.560 -0.170 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 3.060 -0.267 0 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.560 -0.174 0 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 4.067 -0.163 64 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.560 -0.170 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 5.060 -0.232 0 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 118 0
30DEC25 9.50 P 0.000 0.000 0.000 0.002 -0.002 20 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.006 -0.003 20 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.013 -0.007 20 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.052 -0.021 20 0 448 0
30DEC25 11.00 P 0.175 0.175 0.153 0.154 -0.049 20 61 3,290 -11
30DEC25 11.50 P 0.400 0.400 0.354 0.363 -0.102 20 75 3,164 +25
30DEC25 12.00 P 0.000 0.000 0.000 0.699 -0.128 21 0 256 0
30DEC25 12.50 P 0.000 0.000 0.000 1.121 -0.120 23 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.560 -0.170 0 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.088 -0.144 31 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.563 -0.167 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.060 -0.267 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.560 -0.197 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.130 -0.100 57 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.560 -0.170 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.060 -0.232 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.560 -0.170 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.015 -0.006 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.028 -0.010 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.048 -0.013 22 0 30 0
29JAN26 10.50 P 0.000 0.000 0.000 0.116 -0.033 21 0 102 0
29JAN26 11.00 P 0.000 0.000 0.000 0.250 -0.064 21 0 182 0
29JAN26 11.50 P 0.000 0.000 0.000 0.477 -0.090 22 0 67 0
29JAN26 12.00 P 0.000 0.000 0.000 0.787 -0.126 22 0 15 0
29JAN26 12.50 P 0.000 0.000 0.000 1.183 -0.064 24 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.583 -0.156 22 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.088 -0.174 27 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.563 -0.167 26 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.142 -0.185 41 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.561 -0.196 32 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.172 -0.088 52 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.588 -0.142 46 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.023 -0.005 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.039 -0.007 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.058 -0.014 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.088 -0.015 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.183 -0.028 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.335 -0.056 22 0 14 0
26FEB26 11.50 P 0.533 0.550 0.533 0.551 -0.095 22 9 55 +9
26FEB26 12.00 P 0.000 0.000 0.000 0.872 -0.112 23 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 1.252 -0.041 25 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.656 -0.161 25 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.096 -0.196 25 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.604 -0.163 30 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.142 -0.185 37 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.628 -0.129 39 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.172 -0.104 46 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.644 -0.086 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.004 -0.003 24 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.008 -0.004 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.013 -0.007 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.023 -0.009 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.036 -0.011 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.054 -0.016 24 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.075 -0.025 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.107 -0.033 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.149 -0.040 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.265 -0.058 24 0 138 0
30MAR26 11.00 P 0.428 0.428 0.428 0.457 -0.053 25 10 179 +10
30MAR26 11.50 P 0.661 0.661 0.661 0.668 -0.131 24 10 2,091 +10
30MAR26 12.00 P 0.000 0.000 0.000 0.991 -0.120 25 0 153 0
30MAR26 12.50 P 1.340 1.360 1.340 1.265 -0.185 23 15 110 +15
30MAR26 13.00 P 0.000 0.000 0.000 1.656 -0.161 23 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 2.115 -0.177 24 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.604 -0.163 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.142 -0.185 33 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.628 -0.129 36 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.172 -0.104 42 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.644 -0.086 43 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.140 -0.152 45 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.566 -0.204 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.053 -0.009 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.076 -0.010 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.104 -0.015 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.139 -0.015 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.173 -0.026 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.225 -0.026 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.281 -0.034 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.352 -0.041 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.521 -0.050 25 0 40 0
29JUN26 11.00 P 0.000 0.000 0.000 0.733 -0.065 24 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.985 -0.086 24 0 388 0
29JUN26 12.00 P 0.000 0.000 0.000 1.291 -0.108 24 0 856 0
29JUN26 12.50 P 1.640 1.640 1.640 1.643 -0.126 25 5 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.030 -0.136 25 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.429 -0.155 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.866 -0.159 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.306 -0.165 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.760 -0.164 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.172 -0.216 22 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.681 -0.161 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.145 -0.171 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.114 -0.013 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.145 -0.018 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.180 -0.025 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.225 -0.036 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.280 -0.035 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.338 -0.039 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.412 -0.035 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.487 -0.063 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.682 -0.070 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.893 -0.065 25 0 75 0
29SEP26 11.50 P 1.130 1.130 1.130 1.152 -0.093 25 5 34 +5
29SEP26 12.00 P 0.000 0.000 0.000 1.462 -0.129 26 0 37 0
29SEP26 12.50 P 0.000 0.000 0.000 1.805 -0.128 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 2.165 -0.144 26 0 115 0
29SEP26 13.50 P 0.000 0.000 0.000 2.598 -0.116 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 3.010 -0.124 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.430 -0.128 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.843 -0.161 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.284 -0.186 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.766 -0.158 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.199 -0.180 27 0 0 0
TOTAL PUT 610 19,325 +116
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$ 11.61
27NOV25 6.75 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.62 +0.21 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.37 +0.22 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.12 +0.23 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.88 +0.22 70 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.38 +0.23 58 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.13 +0.21 52 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.88 +0.19 47 0 15 0
27NOV25 9.00 C 2.60 2.60 2.60 2.64 +0.24 53 1 65 -1
27NOV25 9.25 C 2.40 2.40 2.40 2.39 +0.26 48 1 46 0
27NOV25 9.50 C 0.00 0.00 0.00 2.14 +0.23 43 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.91 +0.23 47 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.67 +0.22 44 0 257 0
27NOV25 10.50 C 1.12 1.15 1.12 1.19 +0.18 36 4 324 +1
27NOV25 11.00 C 0.83 0.83 0.77 0.80 +0.14 37 19 420 +15
27NOV25 11.50 C 0.43 0.52 0.43 0.51 +0.10 39 43 1,075 -13
27NOV25 12.00 C 0.31 0.33 0.26 0.30 +0.07 40 52 833 -15
27NOV25 12.50 C 0.17 0.19 0.17 0.16 +0.04 40 26 465 +22
27NOV25 13.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 100 0
27NOV25 13.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 151 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 115 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC25 5.00 C 0.00 0.00 0.00 6.63 +0.23 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.39 +0.22 77 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.22 +0.29 120 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.89 +0.23 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.63 +0.19 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.39 +0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.66 +0.24 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.43 +0.23 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.16 +0.21 53 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.91 +0.19 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.67 +0.24 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.48 +0.25 62 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 3.18 +0.22 46 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.94 +0.24 44 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.70 +0.24 43 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 2.46 +0.20 41 0 64 0
30DEC25 9.50 C 0.00 0.00 0.00 2.21 +0.19 37 0 450 0
30DEC25 9.75 C 0.00 0.00 0.00 2.00 +0.26 38 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.78 +0.17 38 0 1,414 0
30DEC25 10.50 C 0.00 0.00 0.00 1.35 +0.14 35 0 3,786 0
30DEC25 11.00 C 1.00 1.00 1.00 1.04 +0.13 37 10 972 +10
30DEC25 11.50 C 0.77 0.77 0.77 0.78 +0.12 39 9 119 0
30DEC25 12.00 C 0.58 0.58 0.56 0.56 +0.09 39 18 263 +2
30DEC25 12.50 C 0.00 0.00 0.00 0.39 +0.08 39 0 249 0
30DEC25 13.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 210 0
30DEC25 13.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 219 0
30DEC25 14.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 115 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
30DEC25 16.00 C 0.07 0.07 0.07 0.02 +0.01 41 3 3 +3
29JAN26 7.75 C 0.00 0.00 0.00 3.93 +0.21 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.78 +0.33 58 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.48 +0.25 46 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.26 +0.23 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.97 +0.27 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.75 +0.20 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.50 +0.24 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.28 +0.17 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.03 +0.18 31 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.89 +0.23 37 0 515 0
29JAN26 10.50 C 1.45 1.45 1.45 1.58 +0.23 40 8 944 +8
29JAN26 11.00 C 0.00 0.00 0.00 1.19 +0.13 36 0 970 0
29JAN26 11.50 C 0.93 0.93 0.93 0.94 +0.12 37 5 502 -5
29JAN26 12.00 C 0.00 0.00 0.00 0.73 +0.10 38 0 18 0
29JAN26 12.50 C 0.00 0.00 0.00 0.55 +0.09 38 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 21 0
29JAN26 13.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 45 0
29JAN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 38 0
26FEB26 8.00 C 0.00 0.00 0.00 3.78 +0.33 47 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.55 +0.23 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.26 +0.16 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.11 +0.31 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.84 +0.24 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.58 +0.20 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.37 +0.26 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.12 +0.19 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.97 +0.22 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.61 +0.17 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.29 +0.13 35 0 50 0
26FEB26 11.50 C 0.00 0.00 0.00 1.05 +0.12 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.85 +0.11 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.65 +0.08 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
26FEB26 14.50 C 0.29 0.29 0.29 0.20 +0.03 36 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.72 +0.27 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.43 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.22 +0.26 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.94 +0.23 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.69 +0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.45 +0.23 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.20 +0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.96 +0.23 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.72 +0.23 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.48 +0.23 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.25 +0.26 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.05 +0.24 45 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.79 +0.27 40 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.58 +0.26 42 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.32 +0.22 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.11 +0.27 38 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.88 +0.20 37 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.26 37 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.45 +0.17 35 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.28 +0.25 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.07 +0.22 35 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.76 +0.18 36 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.14 36 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.20 +0.13 36 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 +0.10 36 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.79 +0.10 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.65 +0.11 37 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 +0.09 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.06 37 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.22 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.98 +0.23 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.73 +0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.49 +0.23 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.25 +0.23 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.01 +0.23 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.79 +0.25 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.59 +0.25 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.31 +0.20 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 +0.16 35 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.84 +0.18 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 +0.17 35 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.41 +0.17 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 +0.15 34 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 2.99 +0.17 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.81 +0.20 36 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.61 +0.20 35 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 +0.17 35 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 +0.20 36 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.16 36 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.17 37 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 +0.15 37 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 +0.13 37 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 1.02 +0.10 36 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 +0.12 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.10 37 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 +0.09 37 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 +0.08 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 +0.06 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.06 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.03 +0.23 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.79 +0.22 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.59 +0.25 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.34 +0.22 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.12 +0.21 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.91 +0.22 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 +0.22 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.50 +0.21 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.31 +0.21 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.08 +0.19 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.86 +0.15 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.68 +0.12 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.52 +0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 +0.18 34 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 +0.16 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.21 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 +0.11 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 +0.13 36 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.12 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 +0.12 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.10 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.10 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.08 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 +0.09 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
TOTAL CALL 214 17,385 +42
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 139 0
27NOV25 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 141 0
27NOV25 10.00 P 0.04 0.04 0.04 0.03 -0.02 41 5 527 -5
27NOV25 10.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 451 0
27NOV25 11.00 P 0.22 0.22 0.19 0.19 -0.08 40 231 353 -83
27NOV25 11.50 P 0.00 0.00 0.00 0.39 -0.12 40 0 78 0
27NOV25 12.00 P 0.00 0.00 0.00 0.68 -0.17 41 0 16 0
27NOV25 12.50 P 0.00 0.00 0.00 1.05 -0.20 43 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.49 -0.22 47 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.91 -0.25 41 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.44 -0.20 56 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.94 -0.18 64 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.40 -0.22 58 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.90 -0.22 63 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.40 -0.30 69 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 60 1 170 0
30DEC25 7.25 P 0.01 0.01 0.01 0.01 0.00 56 1 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 102 0
30DEC25 9.25 P 0.07 0.07 0.07 0.04 -0.02 38 105 246 -13
30DEC25 9.50 P 0.08 0.08 0.08 0.06 -0.02 38 15 379 0
30DEC25 9.75 P 0.11 0.11 0.11 0.09 -0.03 39 10 180 0
30DEC25 10.00 P 0.16 0.16 0.13 0.13 -0.03 39 40 616 -30
30DEC25 10.50 P 0.24 0.24 0.23 0.23 -0.05 38 5 1,218 0
30DEC25 11.00 P 0.43 0.43 0.40 0.38 -0.08 38 17 194 +2
30DEC25 11.50 P 0.60 0.60 0.60 0.60 -0.11 38 2 230 +2
30DEC25 12.00 P 0.00 0.00 0.00 0.91 -0.13 40 0 30 0
30DEC25 12.50 P 1.25 1.26 1.25 1.25 -0.16 41 22 22 +22
30DEC25 13.00 P 0.00 0.00 0.00 1.62 -0.20 41 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.06 -0.19 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.52 -0.21 46 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.00 -0.17 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.45 -0.19 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.90 -0.34 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.42 -0.28 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 2 0
29JAN26 9.50 P 0.13 0.13 0.13 0.12 -0.03 37 15 38 +15
29JAN26 9.75 P 0.17 0.17 0.17 0.16 -0.03 37 29 35 +29
29JAN26 10.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 492 0
29JAN26 10.50 P 0.32 0.32 0.32 0.33 -0.06 37 10 910 +1
29JAN26 11.00 P 0.00 0.00 0.00 0.50 -0.09 36 0 925 0
29JAN26 11.50 P 0.00 0.00 0.00 0.74 -0.11 37 0 520 0
29JAN26 12.00 P 0.00 0.00 0.00 1.03 -0.14 38 0 39 0
29JAN26 12.50 P 0.00 0.00 0.00 1.37 -0.16 39 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.74 -0.18 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.15 -0.18 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.58 -0.20 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.04 -0.17 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.52 -0.15 47 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.96 -0.28 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.46 -0.24 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.82 -0.11 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.11 -0.14 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.45 -0.15 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.81 -0.17 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.21 -0.18 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.63 -0.19 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 -0.21 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.53 -0.19 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.99 -0.25 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.51 - 48 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 37 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 38 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 -0.03 36 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.04 36 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 325 0
30MAR26 10.50 P 0.00 0.00 0.00 0.50 -0.06 36 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.69 -0.08 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.94 -0.07 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.23 -0.11 37 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.56 -0.12 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.89 -0.17 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.31 -0.15 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.71 -0.17 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.15 -0.17 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.58 -0.19 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.04 -0.20 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.51 -0.21 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.01 36 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.02 36 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.03 35 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 -0.04 36 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.04 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 -0.05 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.81 -0.06 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.03 -0.07 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 -0.09 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.58 -0.13 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.93 -0.12 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.28 -0.13 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 -0.11 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 -0.11 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 -0.13 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.93 -0.11 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.29 -0.21 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.79 -0.15 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 38 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.01 37 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.03 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.04 36 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.04 36 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.05 36 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.07 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 -0.07 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 -0.10 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 -0.09 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 -0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 -0.09 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.13 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 -0.14 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 -0.16 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 -0.16 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.17 41 0 0 0
TOTAL PUT 508 12,977 -60
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$ 16.55
27NOV25 11.50 C 0.00 0.00 0.00 5.07 +0.32 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.57 +0.31 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.08 +0.32 48 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.58 +0.31 41 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.09 +0.31 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.60 +0.29 39 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.13 +0.26 39 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.70 +0.24 40 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.30 +0.20 40 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.96 +0.18 40 0 2 0
27NOV25 16.50 C 0.55 0.55 0.52 0.66 +0.12 39 15 23 +1
27NOV25 17.00 C 0.44 0.48 0.44 0.44 +0.06 39 119 181 +11
27NOV25 17.50 C 0.33 0.33 0.33 0.30 +0.05 40 5 299 +5
27NOV25 18.00 C 0.19 0.22 0.19 0.19 +0.03 40 21 365 +21
27NOV25 18.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 528 0
27NOV25 19.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1,109 0
27NOV25 19.50 C 0.08 0.08 0.08 0.04 +0.01 41 5 242 0
27NOV25 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.84 +0.32 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.59 +0.32 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.34 +0.32 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.85 +0.32 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.60 +0.32 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.35 +0.32 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.10 +0.32 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.85 +0.32 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.60 +0.32 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.11 +0.32 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.61 +0.32 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.12 +0.32 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.63 +0.31 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.15 +0.31 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.68 +0.30 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.22 +0.28 40 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.79 +0.26 41 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.38 +0.24 40 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.01 +0.22 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.67 +0.20 41 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 1.32 +0.16 38 0 20 0
30DEC25 16.50 C 0.00 0.00 0.00 1.07 +0.13 39 0 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.88 +0.10 40 0 106 0
30DEC25 17.50 C 0.71 0.71 0.71 0.71 +0.10 41 1 617 +1
30DEC25 18.00 C 0.00 0.00 0.00 0.55 +0.08 41 0 551 0
30DEC25 18.50 C 0.00 0.00 0.00 0.42 +0.06 41 0 727 0
30DEC25 19.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 257 0
30DEC25 19.50 C 0.00 0.00 0.00 0.24 +0.04 41 0 150 0
30DEC25 20.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 1,827 0
30DEC25 21.00 C 0.27 0.27 0.27 0.09 +0.02 40 1 103 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 45 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.19 +0.31 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.72 +0.29 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.27 +0.29 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.84 +0.28 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.42 +0.26 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.03 +0.25 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.67 +0.24 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.33 +0.22 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.02 +0.26 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.69 +0.17 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.47 +0.17 43 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.24 +0.12 43 0 11 0
29JAN26 17.50 C 1.00 1.00 1.00 1.07 +0.11 44 8 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.92 +0.12 45 0 468 0
29JAN26 18.50 C 0.00 0.00 0.00 0.77 +0.10 45 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.64 +0.09 45 0 155 0
29JAN26 19.50 C 0.64 0.64 0.64 0.52 +0.07 44 1 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.43 +0.07 44 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.28 +0.04 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.27 - 44 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 4.82 +0.28 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.39 +0.27 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.98 +0.26 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.59 +0.25 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.22 +0.23 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.87 +0.21 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.55 +0.20 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 +0.19 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.98 +0.16 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.74 +0.15 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.52 +0.14 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.32 +0.09 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.17 +0.11 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.01 +0.10 45 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.87 +0.09 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.74 +0.07 45 0 0 0
26FEB26 20.00 C 0.78 0.79 0.78 0.64 +0.09 45 60 90 +60
26FEB26 21.00 C 0.00 0.00 0.00 0.45 +0.05 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.91 +0.32 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.67 +0.32 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.42 +0.32 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.18 +0.32 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.93 +0.31 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.69 +0.31 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.45 +0.31 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.21 +0.31 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.97 +0.31 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.73 +0.30 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.27 +0.30 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.81 +0.29 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.37 +0.29 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.94 +0.28 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.53 +0.27 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.13 +0.25 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.76 +0.24 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.41 +0.23 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.08 +0.21 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.77 +0.20 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.48 +0.18 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.22 +0.17 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.98 +0.16 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.76 +0.14 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.56 +0.13 44 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.38 +0.12 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.21 +0.10 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.07 +0.10 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.94 +0.09 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.82 +0.07 44 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.63 +0.06 44 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 44 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.66 +0.27 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 +0.26 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.89 +0.24 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.54 +0.24 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.20 +0.23 44 0 0 0
29JUN26 14.00 C 3.80 3.80 3.80 3.80 +0.14 42 2 2 +2
29JUN26 14.50 C 0.00 0.00 0.00 3.58 +0.21 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.29 +0.19 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.03 +0.18 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.78 +0.17 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.55 +0.16 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.33 +0.15 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.13 +0.13 44 0 1 0
29JUN26 18.00 C 1.82 1.82 1.82 1.95 +0.13 44 6 0 -6
29JUN26 18.50 C 0.00 0.00 0.00 1.78 +0.12 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.62 +0.11 44 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.47 +0.09 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.34 +0.09 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.11 +0.08 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 +0.06 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.75 +0.05 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 +0.03 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 5.94 +0.25 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.25 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.24 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.90 +0.23 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 +0.22 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.29 +0.21 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 +0.20 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.74 +0.19 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.48 +0.17 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.25 +0.17 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.02 +0.16 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.81 +0.15 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 +0.14 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.43 +0.13 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.26 +0.13 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.10 +0.12 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.94 +0.10 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.10 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 +0.09 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 +0.07 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.84 +0.05 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.04 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
TOTAL CALL 244 12,452 +95
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 151 0
27NOV25 14.50 P 0.08 0.08 0.08 0.06 -0.05 40 2 657 -2
27NOV25 15.00 P 0.20 0.20 0.20 0.12 -0.08 40 2 276 0
27NOV25 15.50 P 0.21 0.22 0.20 0.23 -0.10 40 36 249 +1
27NOV25 16.00 P 0.44 0.44 0.42 0.37 -0.15 39 68 663 +68
27NOV25 16.50 P 0.57 0.61 0.57 0.61 -0.21 41 14 556 +1
27NOV25 17.00 P 0.00 0.00 0.00 0.90 -0.22 41 0 318 0
27NOV25 17.50 P 1.50 1.50 1.40 1.21 -0.27 39 6 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.60 -0.29 39 0 285 0
27NOV25 18.50 P 0.00 0.00 0.00 2.03 -0.30 40 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.49 -0.31 40 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 2.96 -0.32 39 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.45 -0.32 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.45 -0.32 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.45 -0.32 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.45 -0.32 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.45 -0.32 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.45 -0.32 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.45 -0.32 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.45 -0.32 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.45 -0.32 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 0.26 -0.07 41 0 75 0
30DEC25 15.00 P 0.00 0.00 0.00 0.38 -0.09 40 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 0.54 -0.11 40 0 283 0
30DEC25 16.00 P 0.70 0.70 0.70 0.74 -0.14 41 5 568 +5
30DEC25 16.50 P 0.00 0.00 0.00 1.00 -0.17 42 0 432 0
30DEC25 17.00 P 1.23 1.23 1.23 1.28 -0.17 42 1 1,679 +1
30DEC25 17.50 P 0.00 0.00 0.00 1.56 -0.22 40 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.91 -0.24 41 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.28 -0.26 40 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.68 -0.28 40 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.11 -0.28 41 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.55 -0.30 40 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.48 -0.31 40 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.45 -0.32 0 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.45 -0.32 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.45 -0.32 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.45 -0.32 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.45 -0.32 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.45 -0.32 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.45 -0.32 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.45 -0.32 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.45 -0.32 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.27 -0.06 44 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.36 -0.07 43 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.49 -0.08 43 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.64 -0.11 43 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.82 -0.14 43 0 46 0
29JAN26 16.00 P 1.12 1.12 1.01 1.03 -0.14 43 7 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.32 -0.17 44 0 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.61 -0.20 44 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.89 -0.19 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.21 -0.22 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.57 -0.22 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.94 -0.24 44 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.34 -0.25 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.75 -0.26 44 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.62 -0.28 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.53 -0.30 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.48 -0.31 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.46 -0.31 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.45 -0.32 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.45 -0.32 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 - 45 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.51 -0.08 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.02 -0.13 43 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.26 -0.16 44 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.53 -0.18 44 0 12 0
26FEB26 17.00 P 0.00 0.00 0.00 1.80 -0.18 44 0 270 0
26FEB26 17.50 P 0.00 0.00 0.00 2.10 -0.20 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.42 -0.21 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.77 -0.22 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 -0.23 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.51 -0.25 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.90 -0.26 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.74 -0.27 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.62 -0.29 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.54 -0.30 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.53 -0.08 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.67 -0.10 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.84 -0.10 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.02 -0.13 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.23 -0.14 44 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.47 -0.15 44 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.71 -0.18 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.00 -0.18 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.29 -0.20 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.61 -0.21 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.94 -0.23 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 -0.23 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.67 -0.24 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.06 -0.25 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.86 -0.27 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.72 -0.28 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.61 -0.29 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.54 -0.30 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.49 -0.31 44 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.46 -0.32 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.45 -0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.45 -0.32 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.45 -0.32 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.45 -0.32 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.45 -0.32 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 -0.06 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.57 -0.07 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.70 -0.08 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 -0.10 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.22 -0.12 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.43 -0.12 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 -0.15 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 -0.15 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 -0.18 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 -0.18 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.19 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 -0.20 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 -0.20 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.71 -0.22 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 -0.22 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 -0.23 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.25 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 -0.27 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 -0.28 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.73 -0.29 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.63 -0.29 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.56 -0.30 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.51 -0.30 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.47 -0.32 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.46 -0.31 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.45 -0.32 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.45 -0.32 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 -0.07 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.10 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 -0.10 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 -0.12 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.53 -0.13 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.13 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 -0.15 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 -0.14 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 -0.17 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 -0.18 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 -0.18 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.20 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.20 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.21 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 -0.22 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 -0.23 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 -0.24 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 -0.25 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.26 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 -0.27 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 -0.28 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.70 -0.29 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.62 -0.29 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.56 -0.30 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.51 -0.31 44 0 8 0
TOTAL PUT 141 13,651 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.06
27NOV25 16.00 C 0.00 0.00 0.00 16.20 +1.42 157 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 15.59 +1.31 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.09 +1.31 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.75 +1.47 149 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.10 +1.32 85 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.60 +1.32 78 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.24 +1.46 129 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.60 +1.32 59 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.10 +1.32 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.10 +1.31 0 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 10.21 +1.23 92 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 9.07 +1.05 0 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 8.24 +1.43 77 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 7.33 +1.57 77 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 6.10 +1.18 0 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 5.12 +1.11 29 0 238 0
27NOV25 28.00 C 0.00 0.00 0.00 4.40 +1.32 53 0 100 0
27NOV25 29.00 C 2.75 3.26 2.75 3.34 +0.98 40 3 202 -1
27NOV25 30.00 C 1.84 2.53 1.84 2.65 +0.90 44 20 396 -15
27NOV25 31.00 C 1.55 1.93 1.50 2.00 +0.74 45 55 1,579 +11
27NOV25 32.00 C 1.10 1.43 1.10 1.43 +0.56 44 582 876 +500
27NOV25 33.00 C 0.79 1.02 0.79 1.01 +0.41 45 43 799 -6
27NOV25 34.00 C 0.54 0.70 0.52 0.69 +0.30 45 43 566 +4
27NOV25 35.00 C 0.35 0.47 0.33 0.44 +0.20 45 95 504 +15
27NOV25 36.00 C 0.22 0.30 0.21 0.28 +0.13 45 134 707 -58
27NOV25 37.00 C 0.14 0.18 0.14 0.17 +0.08 45 49 835 0
27NOV25 38.00 C 0.09 0.12 0.09 0.10 +0.05 45 506 1,013 +383
27NOV25 39.00 C 0.06 0.07 0.06 0.06 +0.03 45 634 1,252 +544
27NOV25 40.00 C 0.04 0.04 0.03 0.03 +0.01 44 4 990 +3
27NOV25 41.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 727 0
27NOV25 42.00 C 0.02 0.02 0.02 0.01 0.00 45 3 730 +3
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 22.49 +1.45 166 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.36 +1.57 184 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.62 +1.32 103 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.26 +1.46 153 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.71 +1.41 136 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.12 +1.32 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.63 +1.32 86 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.27 +1.46 130 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.85 +1.54 137 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.13 +1.32 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.77 +1.45 115 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.14 +1.32 64 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.64 +1.26 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.20 +1.37 88 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.59 +1.26 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.09 +1.26 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 14.85 +1.52 98 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.15 +1.31 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 13.60 +1.26 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.24 +1.40 73 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 12.88 +1.53 85 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.26 +1.41 68 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.18 +1.31 45 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 10.21 +1.16 48 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.37 +1.35 59 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 8.50 +1.50 60 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 7.37 +1.45 46 0 160 0
30DEC25 26.00 C 0.00 0.00 0.00 6.61 +1.29 51 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 5.41 +0.83 36 0 381 0
30DEC25 28.00 C 0.00 0.00 0.00 4.73 +1.03 42 0 393 0
30DEC25 29.00 C 0.00 0.00 0.00 4.13 +1.08 46 0 386 0
30DEC25 30.00 C 2.78 3.18 2.78 3.45 +0.97 45 5 703 -4
30DEC25 31.00 C 2.35 2.68 2.35 2.84 +0.87 45 35 101 -1
30DEC25 32.00 C 1.94 2.18 1.87 2.24 +0.62 43 105 625 +56
30DEC25 33.00 C 1.62 1.73 1.62 1.84 +0.57 44 33 298 +9
30DEC25 34.00 C 1.11 1.43 1.11 1.43 +0.44 43 18 571 +8
30DEC25 35.00 C 0.99 1.10 0.99 1.14 +0.39 44 121 308 -15
30DEC25 36.00 C 0.76 0.90 0.72 0.88 +0.31 43 38 1,757 +21
30DEC25 37.00 C 0.56 0.70 0.56 0.67 +0.25 43 46 221 +11
30DEC25 38.00 C 0.56 0.56 0.56 0.51 +0.20 43 16 208 0
30DEC25 39.00 C 0.38 0.38 0.38 0.38 +0.15 43 1 173 0
30DEC25 40.00 C 0.28 0.31 0.28 0.28 +0.12 43 38 318 +26
30DEC25 41.00 C 0.21 0.23 0.20 0.20 +0.08 43 29 419 +3
30DEC25 42.00 C 0.16 0.19 0.16 0.15 +0.06 43 421 923 +401
30DEC25 43.00 C 0.13 0.13 0.13 0.11 +0.05 43 200 831 +106
30DEC25 44.00 C 0.09 0.09 0.09 0.08 +0.04 43 400 1,302 +385
30DEC25 45.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 722 0
29JAN26 21.00 C 0.00 0.00 0.00 11.32 +1.37 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.46 +1.41 54 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 9.56 +1.52 54 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.50 +1.37 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.79 +1.57 51 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 6.90 +1.28 48 0 8 0
29JAN26 27.00 C 0.00 0.00 0.00 6.11 +1.36 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.13 +1.03 42 0 3 0
29JAN26 29.00 C 0.00 0.00 0.00 4.36 +0.81 40 0 71 0
29JAN26 30.00 C 0.00 0.00 0.00 3.99 +0.98 45 0 21 0
29JAN26 31.00 C 3.03 3.05 3.03 3.33 +0.80 43 25 174 -8
29JAN26 32.00 C 0.00 0.00 0.00 2.84 +0.73 43 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.41 +0.65 44 0 81 0
29JAN26 34.00 C 1.85 1.85 1.85 2.01 +0.52 43 8 276 0
29JAN26 35.00 C 1.60 1.60 1.60 1.68 +0.44 44 10 357 +10
29JAN26 36.00 C 1.30 1.35 1.30 1.39 +0.38 44 2 468 +1
29JAN26 37.00 C 0.00 0.00 0.00 1.14 +0.32 44 0 417 0
29JAN26 38.00 C 0.92 0.92 0.92 0.93 +0.27 43 1 121 0
29JAN26 39.00 C 0.75 0.75 0.75 0.75 +0.23 43 1 46 +1
29JAN26 40.00 C 0.00 0.00 0.00 0.60 +0.18 43 0 88 0
29JAN26 41.00 C 0.00 0.00 0.00 0.48 +0.15 43 0 678 0
29JAN26 42.00 C 0.51 0.51 0.51 0.39 +0.13 43 1 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.31 +0.11 43 0 15 0
29JAN26 44.00 C 0.33 0.33 0.33 0.24 +0.08 43 15 573 +15
29JAN26 45.00 C 0.31 0.31 0.31 0.19 +0.06 43 5 295 +5
26FEB26 21.00 C 0.00 0.00 0.00 11.56 +1.36 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.65 +1.60 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.56 +1.33 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.60 +1.36 41 0 15 0
26FEB26 25.00 C 7.63 7.76 7.63 7.98 +1.53 48 27 27 +27
26FEB26 26.00 C 6.82 6.82 6.82 6.90 +1.07 40 15 15 +15
26FEB26 27.00 C 6.06 6.06 6.06 6.11 +1.08 40 15 15 +15
26FEB26 28.00 C 5.39 5.39 5.34 5.45 +0.97 41 30 30 +30
26FEB26 29.00 C 4.69 4.69 4.69 4.88 +0.96 43 15 15 +15
26FEB26 30.00 C 4.09 4.09 4.09 4.21 +0.82 42 15 30 +15
26FEB26 31.00 C 3.55 3.55 3.55 3.69 +0.79 42 15 30 +15
26FEB26 32.00 C 3.07 3.07 3.07 3.25 +0.74 43 15 15 +15
26FEB26 33.00 C 2.64 2.64 2.64 2.81 +0.68 43 15 20 0
26FEB26 34.00 C 2.28 2.28 2.28 2.43 +0.60 43 15 16 +15
26FEB26 35.00 C 1.96 1.96 1.91 2.08 +0.51 43 30 30 +30
26FEB26 36.00 C 1.68 1.68 1.68 1.77 +0.45 43 15 50 +15
26FEB26 37.00 C 1.45 1.45 1.45 1.50 +0.40 43 15 30 +15
26FEB26 38.00 C 1.24 1.24 1.24 1.27 +0.36 43 15 15 +15
26FEB26 39.00 C 1.08 1.08 1.07 1.06 +0.30 43 16 20 +10
26FEB26 40.00 C 0.91 0.91 0.91 0.89 +0.26 43 15 40 +15
26FEB26 41.00 C 0.79 0.79 0.79 0.74 +0.22 43 15 42 0
30MAR26 10.00 C 0.00 0.00 0.00 22.36 +1.50 104 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.68 +1.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.26 +1.40 79 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.74 +1.44 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.35 +1.47 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.67 +1.25 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.27 +1.35 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.85 +1.54 73 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.36 +1.55 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.83 +1.38 63 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.31 +1.49 56 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 16.70 +1.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.28 +1.45 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 15.83 +1.50 50 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.37 +1.52 52 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 14.99 +1.62 60 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.42 +1.51 52 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 13.90 +1.40 47 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.33 +1.22 32 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 12.88 +1.30 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.44 +1.47 43 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.56 +1.36 45 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 10.66 +1.20 45 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.69 +1.24 41 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 8.87 +1.17 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.05 +1.32 42 0 36 0
30MAR26 26.00 C 0.00 0.00 0.00 7.12 +1.09 39 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.52 +1.07 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.86 +1.02 42 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.17 +0.78 41 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 4.57 +0.73 41 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.09 +0.77 42 0 3 0
30MAR26 32.00 C 3.25 3.56 3.25 3.69 +0.68 43 2 19 -1
30MAR26 33.00 C 0.00 0.00 0.00 3.21 +0.68 42 0 43 0
30MAR26 34.00 C 0.00 0.00 0.00 2.81 +0.59 42 0 1,075 0
30MAR26 35.00 C 2.51 2.51 2.51 2.50 +0.58 43 5 868 +5
30MAR26 36.00 C 0.00 0.00 0.00 2.16 +0.47 42 0 175 0
30MAR26 37.00 C 0.00 0.00 0.00 1.91 +0.46 43 0 19 0
30MAR26 38.00 C 1.70 1.73 1.68 1.66 +0.42 43 72 291 +72
30MAR26 39.00 C 0.00 0.00 0.00 1.43 +0.37 43 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.23 +0.32 43 0 18 0
30MAR26 41.00 C 0.00 0.00 0.00 1.06 +0.29 43 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.88 +0.23 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 +0.23 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 +0.20 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 +0.17 43 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 19.36 +1.35 57 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 18.93 +1.46 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.43 +1.57 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.83 +1.38 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.35 +1.32 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.86 +1.25 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.34 +1.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.89 +1.24 38 0 0 0
29JUN26 17.00 C 15.29 15.29 15.29 15.57 +1.41 52 4 5 -4
29JUN26 17.50 C 0.00 0.00 0.00 14.99 +1.27 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.45 +1.22 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.14 +1.37 48 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 13.66 +1.29 46 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.17 +1.27 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.77 +1.34 46 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 11.89 +1.26 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.02 +1.22 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.18 +1.21 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.33 +1.15 42 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 8.61 +1.16 42 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 7.91 +1.17 42 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 7.19 +1.14 41 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 6.60 +0.98 42 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 5.96 +0.75 41 2 48 -2
29JUN26 30.00 C 0.00 0.00 0.00 5.45 +0.85 42 0 39 0
29JUN26 31.00 C 0.00 0.00 0.00 4.94 +0.82 41 2 518 +2
29JUN26 32.00 C 0.00 0.00 0.00 4.48 +0.72 42 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 4.15 +0.77 42 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.73 +0.69 42 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 +0.65 42 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.04 +0.60 42 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.74 +0.58 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.46 +0.52 42 0 15 0
29JUN26 39.00 C 2.10 2.10 2.10 2.19 +0.47 42 5 107 +5
29JUN26 40.00 C 0.00 0.00 0.00 1.98 +0.46 42 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.76 +0.44 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.58 +0.38 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.41 +0.34 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 +0.33 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 +0.31 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.70 +1.33 45 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.14 +1.20 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.69 +1.28 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.25 +1.22 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.95 +1.27 43 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 12.09 +1.20 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.29 +1.20 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.47 +1.13 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.69 +1.11 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.02 +1.06 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.41 +1.13 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.55 +0.85 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.13 +0.99 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.56 +0.95 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.08 +0.85 40 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 5.56 +0.82 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.13 +0.77 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 4.74 +0.77 40 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 4.34 +0.68 40 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 +0.78 41 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 3.74 +0.70 41 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 3.42 +0.65 41 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.05 +0.46 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.84 +0.55 41 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.61 +0.52 41 0 42 0
29SEP26 41.00 C 0.00 0.00 0.00 2.33 +0.44 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 +0.41 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 +0.36 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.77 +0.35 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.62 +0.34 40 0 50 0
TOTAL CALL 4,135 37,406 +2,752
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 878 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 783 0
27NOV25 26.00 P 0.06 0.06 0.06 0.03 -0.07 45 15 2,338 0
27NOV25 27.00 P 0.13 0.13 0.09 0.07 -0.13 44 176 1,074 +64
27NOV25 28.00 P 0.28 0.28 0.15 0.15 -0.22 44 73 1,016 +21
27NOV25 29.00 P 0.49 0.49 0.30 0.30 -0.35 44 120 561 +45
27NOV25 30.00 P 0.82 0.82 0.54 0.52 -0.51 44 116 795 +22
27NOV25 31.00 P 1.11 1.11 0.85 0.85 -0.67 44 537 1,105 +2
27NOV25 32.00 P 1.73 1.73 1.31 1.31 -0.84 44 562 1,143 +10
27NOV25 33.00 P 2.12 2.12 1.89 1.89 -0.95 45 20 381 0
27NOV25 34.00 P 2.88 2.88 2.88 2.47 -1.22 41 2 228 0
27NOV25 35.00 P 3.35 3.35 3.35 3.35 -1.23 46 2 103 0
27NOV25 36.00 P 4.80 4.80 4.64 4.16 -1.30 44 20 137 +15
27NOV25 37.00 P 0.00 0.00 0.00 5.20 -1.13 54 0 31 0
27NOV25 38.00 P 0.00 0.00 0.00 5.99 -1.28 44 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 7.12 -1.31 61 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 8.18 -1.28 71 0 1 0
27NOV25 41.00 P 0.00 0.00 0.00 9.16 -1.39 76 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.02 -1.41 68 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.00 -1.26 70 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.94 -1.32 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.94 -1.32 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 297 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 270 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.08 -0.06 44 0 477 0
30DEC25 25.00 P 0.19 0.19 0.15 0.14 -0.10 43 33 846 -11
30DEC25 26.00 P 0.23 0.23 0.23 0.23 -0.15 43 15 621 +8
30DEC25 27.00 P 0.50 0.50 0.36 0.36 -0.24 43 19 623 +3
30DEC25 28.00 P 0.76 0.76 0.57 0.54 -0.34 42 47 1,055 -32
30DEC25 29.00 P 1.05 1.05 1.05 0.79 -0.44 42 5 3,515 -1
30DEC25 30.00 P 1.25 1.30 1.12 1.10 -0.57 42 120 771 -12
30DEC25 31.00 P 1.65 1.65 1.53 1.49 -0.68 42 12 556 +1
30DEC25 32.00 P 2.05 2.05 2.01 2.01 -0.77 43 10 249 0
30DEC25 33.00 P 2.66 2.66 2.66 2.54 -0.86 42 16 235 +16
30DEC25 34.00 P 0.00 0.00 0.00 3.19 -0.92 43 0 82 0
30DEC25 35.00 P 4.02 4.02 4.02 3.93 -1.06 44 15 130 0
30DEC25 36.00 P 4.79 4.79 4.79 4.77 -1.07 46 15 30 +15
30DEC25 37.00 P 5.61 5.61 5.61 5.36 -1.37 40 15 61 0
30DEC25 38.00 P 0.00 0.00 0.00 6.48 -1.16 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.38 -1.05 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.26 -1.33 50 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 9.27 -1.28 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.09 -1.34 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.04 -1.47 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.94 -1.71 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.94 -1.74 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.07 -0.05 43 2 8 +2
29JAN26 23.00 P 0.00 0.00 0.00 0.12 -0.08 43 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.20 -0.12 43 0 49 0
29JAN26 25.00 P 0.34 0.37 0.34 0.31 -0.17 43 19 359 +15
29JAN26 26.00 P 0.53 0.55 0.53 0.47 -0.22 43 10 137 +9
29JAN26 27.00 P 0.79 0.79 0.69 0.66 -0.30 43 14 64 0
29JAN26 28.00 P 1.08 1.10 0.95 0.88 -0.37 42 22 186 -10
29JAN26 29.00 P 1.42 1.42 1.20 1.20 -0.47 43 214 544 +192
29JAN26 30.00 P 1.68 1.68 1.68 1.54 -0.56 42 15 540 +15
29JAN26 31.00 P 2.18 2.18 2.00 1.98 -0.68 42 5 396 +1
29JAN26 32.00 P 0.00 0.00 0.00 2.46 -0.79 42 0 270 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 -0.85 43 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 3.66 -0.93 43 0 252 0
29JAN26 35.00 P 0.00 0.00 0.00 4.46 -0.93 45 0 421 0
29JAN26 36.00 P 0.00 0.00 0.00 5.14 -1.05 44 0 400 0
29JAN26 37.00 P 0.00 0.00 0.00 5.69 -1.34 41 0 401 0
29JAN26 38.00 P 7.21 7.21 7.21 6.80 -1.09 47 15 15 +15
29JAN26 39.00 P 0.00 0.00 0.00 7.48 -1.34 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.28 -1.41 42 0 0 0
29JAN26 41.00 P 9.88 9.88 9.88 9.27 -1.33 45 6 6 +6
29JAN26 42.00 P 0.00 0.00 0.00 10.38 -1.05 51 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.06 -1.61 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.24 -1.41 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.97 -1.71 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.21 -0.10 42 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.33 -0.13 43 0 78 0
26FEB26 25.00 P 0.49 0.49 0.49 0.48 -0.18 43 15 30 +15
26FEB26 26.00 P 0.82 0.82 0.77 0.66 -0.25 42 21 30 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.87 -0.31 42 0 37 0
26FEB26 28.00 P 0.00 0.00 0.00 1.14 -0.38 42 0 117 0
26FEB26 29.00 P 1.74 1.74 1.60 1.48 -0.45 42 30 49 +30
26FEB26 30.00 P 2.00 2.00 2.00 1.85 -0.54 42 15 55 +15
26FEB26 31.00 P 2.45 2.45 2.35 2.33 -0.60 42 60 60 +60
26FEB26 32.00 P 3.24 3.24 2.96 2.79 -0.73 42 30 15 +15
26FEB26 33.00 P 3.53 3.53 3.53 3.36 -0.81 42 15 15 +15
26FEB26 34.00 P 4.16 4.16 4.16 3.98 -0.92 42 15 15 +15
26FEB26 35.00 P 5.17 5.17 4.84 4.68 -0.96 43 30 30 +30
26FEB26 36.00 P 5.57 5.57 5.57 5.46 -0.88 44 15 15 +15
26FEB26 37.00 P 6.33 6.33 6.33 6.22 -0.93 45 15 15 +15
26FEB26 38.00 P 7.13 7.13 6.99 6.80 -1.22 41 30 15 +15
26FEB26 39.00 P 7.96 7.96 7.82 7.65 -1.31 42 30 33 +15
26FEB26 40.00 P 8.81 8.81 8.67 8.74 -1.13 47 30 22 +15
26FEB26 41.00 P 9.68 9.68 9.54 9.38 -1.42 43 30 15 +15
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 -0.09 42 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 -0.12 43 0 93 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 -0.16 43 0 240 0
30MAR26 25.00 P 0.68 0.68 0.68 0.68 -0.20 43 15 164 0
30MAR26 26.00 P 0.00 0.00 0.00 0.87 -0.27 42 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.14 -0.33 42 0 185 0
30MAR26 28.00 P 1.45 1.45 1.45 1.44 -0.36 42 16 216 +7
30MAR26 29.00 P 0.00 0.00 0.00 1.78 -0.45 42 0 398 0
30MAR26 30.00 P 2.35 2.35 2.35 2.17 -0.55 41 1 1,602 0
30MAR26 31.00 P 3.05 3.05 2.96 2.65 -0.59 42 16 29 +15
30MAR26 32.00 P 0.00 0.00 0.00 3.24 -0.60 43 0 63 0
30MAR26 33.00 P 0.00 0.00 0.00 3.76 -0.70 42 0 100 0
30MAR26 34.00 P 0.00 0.00 0.00 4.37 -0.75 43 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 5.03 -0.78 43 0 78 0
30MAR26 36.00 P 0.00 0.00 0.00 5.75 -0.81 43 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 6.53 -0.96 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.21 -1.10 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 8.14 -1.03 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.89 -1.12 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.52 -1.38 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.63 -1.14 46 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 11.49 -1.19 46 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 12.40 -1.25 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.31 -1.37 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.06 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.10 42 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.12 42 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 -0.16 42 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 -0.23 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.19 -0.24 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 -0.28 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.75 -0.37 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 2.13 -0.41 41 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 -0.47 41 0 61 0
29JUN26 30.00 P 0.00 0.00 0.00 2.97 -0.52 41 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 -0.57 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.92 -0.67 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.50 -0.79 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.16 -0.77 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.75 -0.88 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.50 -0.95 42 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 7.24 -0.88 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.93 -1.00 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.80 -0.93 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.51 -1.01 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.25 -1.15 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.15 -1.08 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.12 -0.96 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.99 -0.96 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.79 -1.18 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.06 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.08 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.12 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.14 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 -0.17 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 -0.21 41 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.25 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 -0.28 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.32 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.41 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.40 40 0 53 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 -0.45 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 -0.49 40 0 3 0
29SEP26 31.00 P 4.20 4.20 4.00 3.98 -0.46 40 1,302 1,302 +1,283
29SEP26 32.00 P 4.76 4.76 4.76 4.46 -0.65 39 1 37 +1
29SEP26 33.00 P 0.00 0.00 0.00 5.10 -0.68 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 -0.70 41 0 0 0
29SEP26 35.00 P 6.77 6.77 6.77 6.36 -0.72 40 50 551 +50
29SEP26 36.00 P 0.00 0.00 0.00 7.03 -0.78 41 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 -0.80 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.44 -0.89 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 -0.90 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.99 -0.93 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.80 -0.88 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.61 -0.99 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.44 -0.99 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.28 -1.00 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.08 -1.07 42 0 0 0
TOTAL PUT 4,069 45,628 +2,067
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$ 11.84
27NOV25 8.50 C 0.00 0.00 0.00 3.35 - 0 0 0 -
27NOV25 8.75 C 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.86 +0.15 44 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.37 +0.15 46 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.12 +0.13 41 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.88 +0.14 41 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.40 +0.13 37 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.99 +0.11 39 0 5 0
27NOV25 11.50 C 0.64 0.64 0.64 0.67 +0.12 41 3 18 +3
27NOV25 12.00 C 0.33 0.33 0.33 0.40 +0.07 40 10 660 +10
27NOV25 12.50 C 0.16 0.21 0.16 0.21 +0.04 39 65 234 +63
27NOV25 13.00 C 0.09 0.11 0.09 0.11 +0.02 40 87 744 +9
27NOV25 13.50 C 0.04 0.07 0.04 0.05 +0.01 40 33 338 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
27NOV25 16.50 C 0.01 0.01 0.01 0.01 0.00 62 2 8 -2
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 71 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 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 99 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 0.00 112 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.65 +0.14 48 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.41 +0.14 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.17 +0.14 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.93 +0.14 45 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.70 +0.14 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.46 +0.13 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.23 +0.13 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.01 +0.11 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.63 +0.13 42 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.24 +0.09 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.93 +0.07 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.49 +0.04 40 0 15 0
30DEC25 13.00 C 0.32 0.33 0.32 0.34 +0.03 40 4 17 +2
30DEC25 13.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 29 0
30DEC25 14.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 130 0
30DEC25 14.50 C 0.11 0.11 0.11 0.10 +0.01 40 5 102 +5
30DEC25 15.00 C 0.00 0.00 0.00 0.06 0.00 40 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 52 0
30DEC25 16.50 C 0.04 0.04 0.04 0.01 0.00 38 2 0 -2
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.48 - 47 0 0 -
29JAN26 8.75 C 0.00 0.00 0.00 3.25 +0.14 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.02 +0.14 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.80 +0.13 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.59 +0.12 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.36 +0.10 43 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.17 +0.11 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.81 +0.12 43 0 0 0
29JAN26 11.00 C 1.33 1.33 1.33 1.51 +0.10 44 40 65 +40
29JAN26 11.50 C 0.00 0.00 0.00 1.18 +0.07 42 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.95 +0.07 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.45 +0.03 43 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 49 0
29JAN26 14.50 C 0.25 0.25 0.25 0.25 +0.02 43 4 306 -4
29JAN26 15.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 0.00 43 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JAN26 19.00 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 0.01 0.00 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.54 - 46 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 3.31 +0.14 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.09 +0.11 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.90 +0.12 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.70 +0.12 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.50 +0.12 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.31 +0.10 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.95 +0.09 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.64 +0.14 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.93 +0.06 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.77 +0.07 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
26FEB26 16.50 C 0.16 0.19 0.16 0.15 +0.01 44 4 4 +4
26FEB26 17.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.85 +0.10 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.63 +0.12 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.42 +0.11 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 +0.11 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.03 +0.11 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.82 +0.09 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 +0.11 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.45 +0.09 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.14 +0.10 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.85 +0.11 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.57 +0.09 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.32 +0.03 44 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.11 +0.04 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.95 +0.04 44 0 0 0
30MAR26 13.50 C 0.82 0.82 0.82 0.81 +0.04 45 2 2 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.68 +0.03 45 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
30MAR26 15.00 C 0.50 0.50 0.50 0.48 +0.03 45 15 331 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 +0.01 45 0 40 0
30MAR26 18.00 C 0.16 0.16 0.16 0.15 +0.01 45 2 2 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 45 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 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.85 +0.11 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 +0.08 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.48 +0.11 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 +0.10 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +0.12 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 +0.11 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 +0.11 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 +0.11 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.21 +0.10 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 +0.09 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.73 +0.09 48 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 +0.09 48 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 +0.07 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 +0.07 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 +0.06 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.78 +0.04 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.03 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.04 47 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 - 50 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.74 +0.10 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 +0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.10 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 +0.12 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 +0.11 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.92 +0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.11 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 +0.12 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 +0.12 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.11 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 +0.10 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.10 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.41 +0.09 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.08 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 +0.08 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.06 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.04 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.05 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.04 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
TOTAL CALL 278 6,932 +147
27NOV25 8.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 66 0
27NOV25 11.00 P 0.14 0.14 0.13 0.13 -0.04 39 20 448 0
27NOV25 11.50 P 0.34 0.34 0.29 0.29 -0.06 40 17 853 0
27NOV25 12.00 P 0.54 0.54 0.54 0.51 -0.10 38 2 211 -2
27NOV25 12.50 P 0.00 0.00 0.00 0.84 -0.15 38 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 1.24 -0.19 39 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.72 -0.16 45 0 200 0
27NOV25 14.00 P 2.27 2.27 2.27 2.18 -0.15 44 6 976 -6
27NOV25 14.50 P 0.00 0.00 0.00 2.68 -0.17 51 0 431 0
27NOV25 15.00 P 3.20 3.20 3.20 3.18 -0.16 58 1 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.68 -0.15 64 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 4.18 -0.15 71 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.68 -0.16 76 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.18 -0.16 82 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.68 -0.16 87 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.18 -0.16 92 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.68 -0.16 97 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.18 -0.16 102 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.68 -0.16 106 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.18 -0.16 111 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.18 -0.16 120 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.18 -0.16 128 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.17 -0.16 128 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.18 -0.15 142 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 -0.03 40 0 126 0
30DEC25 10.00 P 0.13 0.13 0.13 0.11 -0.04 40 15 41 +15
30DEC25 10.50 P 0.21 0.21 0.21 0.20 -0.06 39 10 137 0
30DEC25 11.00 P 0.40 0.40 0.40 0.34 -0.07 39 1 28 0
30DEC25 11.50 P 0.00 0.00 0.00 0.51 -0.11 38 0 43 0
30DEC25 12.00 P 0.00 0.00 0.00 0.77 -0.11 39 0 44 0
30DEC25 12.50 P 1.08 1.08 1.08 1.09 -0.12 40 30 251 +30
30DEC25 13.00 P 0.00 0.00 0.00 1.43 -0.15 39 0 62 0
30DEC25 13.50 P 0.00 0.00 0.00 1.86 -0.14 42 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.31 -0.14 44 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.75 -0.15 44 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.22 -0.15 46 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.68 -0.15 44 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 4.18 -0.15 48 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.68 -0.16 52 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.18 -0.16 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.68 -0.16 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.18 -0.16 62 0 0 -190
30DEC25 18.50 P 0.00 0.00 0.00 6.68 -0.20 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.18 -0.16 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.68 -0.16 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.18 -0.16 75 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.18 -0.23 81 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.18 -0.16 86 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.17 -0.22 87 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.18 -0.21 96 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 - 44 0 0 -
29JAN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JAN26 10.00 P 0.25 0.25 0.25 0.25 -0.04 43 6 45 +6
29JAN26 10.50 P 0.00 0.00 0.00 0.37 -0.06 42 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.55 -0.06 43 0 16 0
29JAN26 11.50 P 0.00 0.00 0.00 0.75 -0.08 42 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.00 -0.10 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.30 -0.17 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.66 -0.10 43 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.03 -0.13 44 0 50 0
29JAN26 14.00 P 2.42 2.42 2.42 2.43 -0.16 44 1 51 +1
29JAN26 14.50 P 0.00 0.00 0.00 2.87 -0.13 45 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.30 -0.16 45 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.73 -0.16 43 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.22 -0.18 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.71 -0.17 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.20 -0.16 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.68 -0.16 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.19 -0.15 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.68 -0.20 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.18 -0.16 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.68 -0.16 61 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 - 44 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.51 -0.05 44 0 12 0
26FEB26 11.00 P 0.71 0.71 0.71 0.69 -0.06 43 2 11 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.90 -0.08 43 0 4 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 -0.09 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.45 -0.11 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.15 -0.13 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.56 -0.10 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.95 -0.13 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.38 -0.16 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.82 -0.16 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.30 -0.14 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.77 -0.13 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.23 -0.15 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.02 46 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.35 -0.05 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.06 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.67 -0.06 45 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.86 -0.06 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.08 -0.09 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.37 -0.06 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.65 -0.09 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.99 -0.06 46 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.32 -0.11 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.72 -0.09 46 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.11 -0.07 47 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.51 -0.10 47 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.93 -0.09 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.37 -0.10 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.81 -0.14 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.28 -0.10 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.75 -0.12 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.21 -0.15 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.69 -0.19 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.21 -0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.68 -0.16 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.18 -0.16 52 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.18 -0.23 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.18 -0.16 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.17 -0.22 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.18 -0.21 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.03 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 -0.04 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 -0.06 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 -0.06 47 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.24 -0.07 47 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 -0.07 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.77 -0.04 47 0 8 0
29JUN26 12.00 P 1.94 1.94 1.94 2.01 -0.08 45 6 19 +6
29JUN26 12.50 P 0.00 0.00 0.00 2.38 -0.03 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 -0.05 46 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.06 -0.07 46 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.43 -0.09 46 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.79 -0.09 45 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 -0.10 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.59 -0.11 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.01 -0.11 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.43 -0.09 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 -0.06 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.33 -0.06 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.78 -0.09 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.24 -0.08 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.69 -0.08 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.15 -0.08 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.61 -0.09 44 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.55 -0.11 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.49 -0.11 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.44 -0.12 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.40 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 - 48 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 -0.03 48 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.04 48 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 -0.03 48 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.05 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.05 48 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.03 47 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.76 -0.07 47 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.03 47 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 -0.06 46 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.65 -0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.05 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 -0.06 47 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 -0.07 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 -0.07 46 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 -0.08 46 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.85 -0.09 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 -0.06 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 -0.08 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.07 -0.10 45 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 -0.07 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 -0.16 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.40 -0.08 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.85 -0.09 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.29 -0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.72 -0.09 44 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.66 -0.09 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.59 -0.09 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.52 -0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.47 -0.09 42 0 0 0
TOTAL PUT 117 6,765 -138
ALL CONTRACTS TOTAL 865,677 18,495,034 +301,897
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED