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 10 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 176 147 29 13,201 8,258 4,943 20
AAC AAC TECH (02018) 648 77 571 21,014 10,309 10,705 44
ACC ANHUI CONCH (00914) 829 526 303 33,931 15,320 18,611 30
AIA AIA (01299) 3,213 2,035 1,178 105,307 57,392 47,915 33
AIR AIR CHINA (00753) 1,223 951 272 23,944 10,187 13,757 44
ALB BABA (09988) 54,778 29,054 25,724 1,897,375 808,265 1,089,110 51
ALC ALUMINUM CORP OF CHINA (02600) 763 418 345 35,449 17,791 17,658 63
ALH ALI HEALTH (00241) 1,312 1,148 164 59,869 32,347 27,522 45
AMC CAM CSI300 (03188) 2,105 2,058 47 12,769 7,119 5,650 21
ANA ANTA SPORTS (02020) 7,747 5,467 2,280 121,367 57,645 63,722 30
BCM BANK OF COMM CO LTD (03328) 1,931 576 1,355 16,670 5,208 11,462 17
BEA BANK OF EAST ASIA (00023) 1,220 592 628 12,794 3,639 9,155 18
BIU BIDU (09888) 12,022 8,461 3,561 729,997 321,159 408,838 70
BLI BILIBILI (09626) 3,351 1,138 2,213 141,587 60,316 81,271 74
BOC BOC HK (HLDGS) LTD (02388) 1,138 695 443 41,884 20,913 20,971 18
BUD BUD APAC (01876) 660 622 38 12,902 4,128 8,774 23
BYA BYD (ADJ-A) (01211) 414 358 56 34,425 13,118 21,307 36
BYD BYD COMPANY (01211) 36,128 18,217 17,911 589,576 243,323 346,253 42
BYE BYD ELECTRONIC (00285) 738 524 214 26,735 12,686 14,049 46
CAT CATL (03750) 5,497 2,491 3,006 192,467 58,976 133,491 48
CCC CHINA COMM CONS (01800) 520 180 340 36,661 21,229 15,432 18
CCE CHINA COAL (01898) 3,166 319 2,847 17,264 7,867 9,397 38
CDA CHINA CINDA (01359) 124 62 62 3,568 2,083 1,485 45
CGN CGN POWER (01816) 121 22 99 6,453 3,369 3,084 29
CHQ CHINA HONGQIAO (01378) 244 142 102 6,270 2,290 3,980 51
CHT CHINA MOBILE LTD (00941) 6,214 3,740 2,474 185,120 85,682 99,438 15
CHU CHINA UNICOM LTD (00762) 746 420 326 44,317 22,615 21,702 25
CIT CITIC (00267) 505 247 258 24,744 14,067 10,677 27
CKH CKH HOLDINGS (00001) 1,326 1,066 260 54,180 33,606 20,574 18
CKP CK ASSET (01113) 572 293 279 10,057 4,887 5,170 18
CLI CHINA LIFE INSURANCE (02628) 10,115 6,073 4,042 300,183 139,133 161,050 41
CLP CLP HOLDINGS LTD (00002) 356 223 133 12,850 5,243 7,607 7
CMB CM BANK (03968) 4,184 1,933 2,251 172,635 68,062 104,573 25
CNC CNOOC LTD (00883) 25,986 16,047 9,939 240,929 107,781 133,148 41
COG COUNTRY GARDEN (02007) 2,380 1,729 651 13,221 7,132 6,089 68
COL CHINA OVERSEAS (00688) 1,068 891 177 24,877 11,412 13,465 28
COS COSCO SHIP HOLD (01919) 252 153 99 30,630 14,948 15,682 26
CPA CATHAY PACIFIC AIRWAYS (00293) 444 59 385 19,996 11,742 8,254 22
CPC CHINA PETROL & CHEM COR (00386) 10,722 6,863 3,859 201,344 85,156 116,188 22
CPI CPIC (02601) 4,108 3,132 976 41,695 22,146 19,549 38
CRC CHINA RAIL CONS (01186) 139 39 100 49,775 40,737 9,038 21
CRG CHINA RAILWAY (00390) 550 480 70 39,614 22,636 16,978 24
CRL CHINA RES LAND (01109) 1,661 1,432 229 48,704 27,790 20,914 27
CRP CHINA RES POWER (00836) 380 75 305 8,505 3,446 5,059 18
CSA CSOP A50 ETF (02822) 934 243 691 9,746 5,341 4,405 21
CSE CHINA SHENHUA (01088) 1,456 436 1,020 29,187 8,197 20,990 29
CSP CSPC PHARMA (01093) 3,880 2,680 1,200 130,693 67,969 62,724 49
CTB CITIC BANK (00998) 456 95 361 45,616 21,687 23,929 24
CTC CHINA TELECOM CORP LTD (00728) 11,000 1,952 9,048 84,650 49,636 35,014 22
CTS CITIC SEC (06030) 2,467 1,420 1,047 45,280 25,703 19,577 41
DFM DONGFENG GROUP (00489) 357 244 113 26,060 20,105 5,955 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 173
GAC GAC GROUP (02238) 73 53 20 4,627 2,300 2,327 37
GAH GEELY AUTO (00175) 1,328 848 480 40,297 19,262 21,035 43
GHL XINYI GLASS (00868) 148 89 59 3,745 2,332 1,413 37
GJA HAI CAP. ADJ. (02611) 37 30 7 635 424 211 36
GLI GANFENG LITHIUM (01772) 6,026 4,545 1,481 81,520 48,226 33,294 83
GLX GALAXY ENT (00027) 3,986 1,663 2,323 34,846 16,757 18,089 33
GWM GWMOTOR (02333) 8,184 5,416 2,768 59,160 28,241 30,919 45
HCF HSCEI ETF (02828) 843 487 356 28,709 13,553 15,156 21
HDO HAIDILAO (06862) 4,866 3,967 899 34,579 21,903 12,676 31
HEH POWER ASSETS (00006) 141 60 81 6,712 2,444 4,268 9
HES HAIER SMART HOME (06690) 275 124 151 8,549 5,302 3,247 27
HEX HK EXCHANGES & CLEARING (00388) 27,977 16,534 11,443 443,818 243,697 200,121 26
HGN HENGAN INT'L (01044) 355 280 75 5,097 1,903 3,194 23
HKB HSBC HOLDINGS PLC (00005) 9,042 3,472 5,570 511,415 209,608 301,807 22
HKG HONG KONG & CHINA GAS (00003) 1,646 516 1,130 32,985 12,317 20,668 11
HLD HENDERSON LAND DEV LTD (00012) 397 311 86 12,903 8,420 4,483 25
HNP HUANENG POWER INT INC (00902) 776 356 420 30,075 14,158 15,917 31
HOS HUA HONG SEMI (01347) 728 414 314 33,501 19,470 14,031 78
HSB HANG SENG BANK LTD (00011) 48 10 38 31,020 8,479 22,541 3
INB INNOVENT BIO (01801) 268 167 101 13,714 6,046 7,668 54
JDC JD (09618) 7,381 3,866 3,515 412,061 157,091 254,970 74
JDH JD HEALTH (06618) 714 491 223 12,036 5,978 6,058 48
JXC JIANGXI COPPER (00358) 1,111 696 415 35,482 14,316 21,166 56
KDS KINGDEE INT'L (00268) 772 485 287 17,068 7,303 9,765 47
KLE KUNLUN ENERGY (00135) 206 56 150 5,513 1,612 3,901 14
KSO KINGSOFT (03888) 226 173 53 16,310 7,268 9,042 48
KST KUAISHOU (01024) 11,043 8,113 2,930 343,829 177,776 166,053 50
LAU LI AUTO (02015) 5,464 3,571 1,893 256,737 101,610 155,127 53
LEN LENOVO GROUP (00992) 1,491 691 800 141,931 71,627 70,304 38
LNI LI NING (02331) 1,426 695 731 119,922 57,285 62,637 34
LNK LINK REIT (00823) 937 538 399 37,518 18,327 19,191 19
MDG MIDEA GROUP (00300) 801 359 442 17,129 8,042 9,087 25
MEN MENGNIU DAIRY (02319) 3,382 2,538 844 32,461 15,430 17,031 29
MET MEITUAN DIANPING (03690) 46,713 30,963 15,750 1,854,004 926,657 927,347 39
MGM MGM CHINA (02282) 19 4 15 11,705 6,988 4,717 29
MIU XIAOMI (01810) 89,347 56,817 32,530 1,406,253 737,954 668,299 41
MOL CMOC (03993) 42 23 19 2,818 1,127 1,691 59
MSB MINSHENG BANK (01988) 174 132 42 5,162 3,115 2,047 25
MTR MTR CORPORATION LTD (00066) 559 219 340 34,347 16,395 17,952 22
NBM CNBM (03323) 347 65 282 28,317 12,757 15,560 37
NCL NCI (01336) 413 327 86 15,364 7,513 7,851 41
NFU NONGFU SPRING (09633) 556 314 242 7,378 2,157 5,221 28
NTE NTES (09999) 661 256 405 34,719 16,597 18,122 47
NWD NEW WORLD DEV CO LTD (00017) 1,909 1,414 495 46,947 19,647 27,300 50
ORT NEW ORIENTAL (09901) 279 224 55 5,902 3,147 2,755 38
PAI PING AN INSURANCE LTD (02318) 35,657 16,071 19,586 950,556 476,743 473,813 30
PEC PETROCHINA CO LTD (00857) 22,694 10,465 12,229 611,688 269,039 342,649 30
PEN XPENG (09868) 11,090 6,003 5,087 191,207 80,259 110,948 69
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 46
PHT PA GOODDOCTOR (01833) 590 501 89 31,003 15,188 15,815 48
PIC PICC P&C (02328) 284 96 188 12,462 5,709 6,753 30
PIN PICC GROUP (01339) 43 32 11 6,900 4,127 2,773 36
POP POP MART (09992) 23,967 10,963 13,004 149,409 55,620 93,789 53
SAN SANDS CHINA LTD (01928) 8,589 4,303 4,286 80,566 36,547 44,019 40
SBO SINO BIOPHARM (01177) 195 149 46 11,986 5,672 6,314 48
SET SENSETIME (00020) 179 137 42 25,204 14,831 10,373 50
SHK SUN HUNG KAI PPT LTD (00016) 1,425 725 700 15,999 6,472 9,527 25
SHL XINYI SOLAR (00968) 1,457 709 748 35,481 17,691 17,790 55
SHZ SHENZHOU INTL (02313) 352 194 158 10,845 4,051 6,794 34
SMC SMIC (00981) 3,200 2,189 1,011 72,936 31,173 41,763 81
SNO SUNNY OPT (02382) 2,783 1,669 1,114 37,809 17,135 20,674 44
SNP SINOPHARM (01099) 179 36 143 12,969 5,957 7,012 22
SUN SUNAC (01918) 164 33 131 17,379 11,030 6,349 77
SWA SWIRE PACIFIC LTD 'A' (00019) 564 233 331 4,449 2,424 2,025 20
TCH TENCENT HOLDINGS LTD (00700) 102,947 79,253 23,694 1,747,296 825,408 921,888 40
TIC TECHTRONIC IND (00669) 266 168 98 13,952 8,063 5,889 36
TRF TRACKER FUND OF HK (02800) 1,419 671 748 33,482 16,774 16,708 18
TRP TRIP.COM (09961) 2,173 1,190 983 34,693 12,616 22,077 40
VNK CHINA VANKE (02202) 1,146 469 677 50,293 14,025 36,268 38
WEB WB (09898) 10 0 10 2,011 200 1,811 35
WHD WHG (ADJ-B) (00288) 5 0 5 1,178 499 679 28
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 25
WHG WH GROUP (00288) 105 42 63 1,599 733 866 27
WHL THE WHARF (HLDGS) LTD (00004) 399 168 231 1,042 518 524 23
WWC WANT WANT CHINA (00151) 0 0 0 2,441 979 1,462 31
WXB WUXI BIO (02269) 1,574 987 587 150,765 61,021 89,744 48
XAB ABC ($0.001) (01288) 385 206 179 30,540 13,902 16,638 23
XBC BANK OF CHINA ($0.001) (03988) 10,709 6,616 4,093 732,271 416,222 316,049 16
XCC CCB ($0.001) (00939) 27,118 16,934 10,184 659,863 274,370 385,493 20
XIC ICBC ($0.001) (01398) 12,719 6,870 5,849 522,359 231,997 290,362 21
XPB PSBC ($0.001) (01658) 65 8 57 8,726 4,604 4,122 26
XTA CHINA TOWER ($0.001) (AD(00788) 240 132 108 1,448 925 523 22
XTW CHINA TOWER ($0.001) (00788) 5,347 4,151 1,196 53,873 34,525 19,348 21
YZC YANKUANG ENERGY (01171) 1,565 1,325 240 29,654 16,556 13,098 43
ZAO ZA ONLINE (06060) 832 526 306 26,444 12,629 13,815 44
ZJM ZIJIN MINING GROUP (02899) 3,434 1,072 2,362 84,153 37,958 46,195 44
ZSH ZHONGSHENG HLDG (00881) 445 99 346 13,837 6,912 6,925 38
TOTAL 761,758 456,012 305,746 18,887,829 8,865,590 10,022,239
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 27NOV25 700.00 13,001 3.30 31 3.94 2.60 19,913 +0.78 +30.95
C TCH 14NOV25 680.00 12,043 2.05 40 2.50 1.44 16,916 +1.02 +99.03
C TCH 21NOV25 700.00 5,688 1.73 32 2.50 1.50 5,652 N/A N/A
C MIU 30DEC25 50.00 5,457 0.49 40 0.53 0.46 19,611 0.00 0.00
C TCH 30DEC25 780.00 5,277 2.35 31 2.37 2.37 6,756 +0.16 +7.31
C MET 29JAN26 145.00 5,040 0.34 39 1.18 1.09 5,036 -0.01 -2.86
C TCH 14NOV25 660.00 4,985 6.80 40 7.10 5.13 4,791 +3.48 +104.82
C MIU 27NOV25 45.00 4,383 0.60 41 0.73 0.50 10,221 -0.04 -6.25
C XCC 27NOV25 8.25 4,189 0.169 19 0.169 0.100 12,753 +0.071 +72.449
C TCH 30DEC25 670.00 4,064 18.91 27 18.91 16.90 10,155 +4.81 +34.11
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CNC 21NOV25 23.00 598 0.33 35 0.29 0.09 595 +0.32 +3,200.00
C CNC 14NOV25 22.00 753 0.65 41 0.65 0.09 451 +0.62 +2,066.67
C CNC 14NOV25 23.00 404 0.18 41 0.22 0.05 332 +0.17 +1,700.00
C AIA 14NOV25 92.50 0 0.16 76 0.00 0.00 0 +0.15 +1,500.00
C AIA 14NOV25 95.00 0 0.15 87 0.00 0.00 0 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 14NOV25 630.00 0 0.02 46 0.00 0.00 6 -0.22 -91.67
C CAT 14NOV25 640.00 9 0.01 48 0.25 0.20 25 -0.10 -90.91
P BYD 14NOV25 92.50 335 0.03 44 0.25 0.10 445 -0.24 -88.89
P HEX 14NOV25 390.00 0 0.02 40 0.00 0.00 126 -0.16 -88.89
P PAI 14NOV25 55.00 46 0.01 32 0.10 0.03 2,261 -0.08 -88.89
* 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$ 16.53
27NOV25 9.25 C 0.00 0.00 0.00 7.30 +0.03 175 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.05 +0.03 168 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.80 +0.03 161 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.55 +0.03 154 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.05 +0.03 142 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.55 +0.03 129 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.05 +0.03 117 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.55 +0.03 105 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.05 +0.03 94 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.56 -0.04 88 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.05 +0.03 73 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.55 -0.06 62 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.05 +0.02 52 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.55 +0.02 42 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 1.05 +0.02 31 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 77 0
27NOV25 16.50 C 0.15 0.15 0.12 0.19 -0.01 19 8 2,350 0
27NOV25 17.00 C 0.05 0.06 0.05 0.05 -0.01 20 12 581 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.62 +0.09 159 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.37 +0.04 153 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.05 +0.02 127 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.80 +0.02 122 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.53 0.00 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.30 +0.02 113 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.05 +0.02 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.80 +0.02 104 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.55 +0.03 100 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 6.05 +0.02 91 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.69 +0.08 106 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 5.10 +0.07 87 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.56 -0.05 72 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 4.06 +0.03 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.57 -0.03 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.05 +0.02 48 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.55 -0.06 41 0 27 0
30DEC25 14.50 C 0.00 0.00 0.00 2.05 +0.02 34 0 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.55 +0.02 28 0 6 0
30DEC25 15.50 C 0.00 0.00 0.00 1.05 +0.02 21 0 79 0
30DEC25 16.00 C 0.00 0.00 0.00 0.60 -0.01 18 0 572 0
30DEC25 16.50 C 0.00 0.00 0.00 0.35 0.00 19 0 209 0
30DEC25 17.00 C 0.17 0.19 0.17 0.19 -0.01 19 45 180 +27
30DEC25 17.50 C 0.00 0.00 0.00 0.10 0.00 19 0 1,610 0
30DEC25 18.00 C 0.08 0.08 0.08 0.05 0.00 20 1 118 +1
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 97 0
30DEC25 19.50 C 0.02 0.02 0.02 0.01 0.00 23 20 58 +20
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 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
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.81 +0.03 87 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.55 +0.03 80 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.05 +0.02 73 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.69 +0.08 84 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.10 +0.07 68 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.56 -0.05 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.06 +0.03 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.57 -0.03 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.05 +0.02 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.55 -0.06 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.05 +0.02 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.55 +0.02 22 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.05 +0.01 17 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.71 +0.01 18 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.05 +0.02 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.69 +0.08 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.10 +0.07 59 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.57 -0.04 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.06 +0.03 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.57 -0.03 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.05 +0.02 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.55 -0.06 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.05 +0.02 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.55 0.00 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.16 +0.01 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.01 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 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.62 +0.09 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.37 +0.04 91 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.05 +0.02 78 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.80 +0.02 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.55 +0.02 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.30 +0.02 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.05 +0.02 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.81 +0.03 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.55 +0.02 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.05 +0.02 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.69 +0.08 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.10 +0.07 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.57 -0.04 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.06 +0.03 38 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.57 -0.03 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.05 +0.02 28 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.05 +0.01 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.59 +0.02 18 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.26 +0.02 19 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.97 +0.02 19 0 4 0
30MAR26 16.50 C 0.66 0.66 0.66 0.73 +0.02 19 1 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.54 +0.02 19 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.39 +0.02 20 0 30 0
30MAR26 18.00 C 0.29 0.29 0.29 0.29 +0.03 20 15 16 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR26 20.00 C 0.10 0.10 0.10 0.06 +0.01 20 15 15 +7
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.55 +0.02 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.30 +0.02 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.05 +0.02 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.81 +0.03 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 +0.03 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.05 +0.02 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.69 +0.08 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 +0.07 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.57 -0.04 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.03 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 -0.03 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.07 +0.02 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.57 -0.04 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 +0.03 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.85 +0.05 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.53 +0.05 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 +0.06 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.04 +0.06 20 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 +0.05 19 0 30 0
29JUN26 17.50 C 0.60 0.60 0.60 0.63 +0.05 19 15 15 +15
29JUN26 18.00 C 0.50 0.50 0.50 0.49 +0.05 19 15 15 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.39 +0.04 20 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.81 +0.03 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 +0.03 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.05 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.69 +0.08 34 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 +0.06 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 -0.03 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 0.00 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.69 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 0.00 20 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 0.00 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.50 -0.01 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 -0.02 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 -0.01 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 -0.01 20 0 18 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 -0.01 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 0.00 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
TOTAL CALL 147 8,258 +100
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
27NOV25 15.00 P 0.02 0.02 0.02 0.02 0.00 22 2 204 0
27NOV25 15.50 P 0.07 0.07 0.07 0.05 -0.02 19 1 458 +1
27NOV25 16.00 P 0.23 0.23 0.20 0.19 -0.02 19 4 334 0
27NOV25 16.50 P 0.49 0.49 0.49 0.47 -0.02 20 1 160 0
27NOV25 17.00 P 0.00 0.00 0.00 0.88 +0.01 21 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.34 -0.04 21 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.84 -0.02 27 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.33 -0.04 0 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.84 -0.01 66 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.82 -0.03 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.82 -0.03 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.82 -0.03 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.82 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 0.00 37 6 61 +6
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 0.00 19 0 122 0
30DEC25 15.00 P 0.07 0.07 0.07 0.07 -0.01 18 1 129 0
30DEC25 15.50 P 0.17 0.17 0.17 0.17 -0.01 18 1 214 +1
30DEC25 16.00 P 0.00 0.00 0.00 0.34 -0.02 18 0 747 0
30DEC25 16.50 P 0.65 0.65 0.63 0.61 -0.04 19 12 54 -12
30DEC25 17.00 P 0.00 0.00 0.00 0.98 -0.02 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.38 -0.02 19 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.90 0.00 25 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.43 -0.01 41 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.91 +0.05 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.84 -0.04 44 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.94 +0.09 66 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.86 -0.04 60 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.82 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.82 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.26 0.00 19 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 30 0
29JAN26 16.50 P 0.00 0.00 0.00 0.72 -0.01 19 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.07 0.00 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.90 -0.02 21 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.40 0.00 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.87 -0.03 26 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.43 -0.01 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.91 +0.05 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.84 -0.04 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.94 +0.09 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.86 -0.04 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.82 -0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.82 -0.03 0 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 29 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 20 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.34 +0.01 19 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
26FEB26 16.50 P 0.81 0.81 0.81 0.80 -0.01 19 1 1 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.53 +0.06 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.96 +0.01 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.42 -0.01 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.89 -0.03 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.43 -0.01 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.86 -0.04 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.91 +0.02 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.84 -0.05 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.94 +0.05 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.86 -0.04 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.82 -0.03 0 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 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.03 0.00 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 0.00 20 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 +0.02 20 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 31 0
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.23 +0.01 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 +0.01 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.01 +0.01 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.43 -0.02 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.90 -0.04 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 -0.04 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 +0.02 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 -0.05 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.94 +0.05 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.86 -0.04 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.82 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.82 -0.05 0 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 30 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 0.04 +0.01 20 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 +0.05 20 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.39 +0.05 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.73 +0.04 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.11 +0.03 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 +0.03 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 +0.01 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.91 +0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 -0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.94 +0.05 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 -0.04 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 -0.04 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.86 -0.01 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 0.02 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 0.00 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 -0.04 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.02 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 -0.02 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 +0.03 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.02 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 -0.02 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 -0.02 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 -0.06 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 +0.03 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.05 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.91 +0.01 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 +0.01 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.91 +0.01 40 0 0 0
TOTAL PUT 29 4,943 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.60
27NOV25 29.00 C 0.00 0.00 0.00 9.67 -0.24 60 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.79 -0.39 75 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.77 -0.18 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.68 -0.50 43 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.77 -0.43 49 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.81 -0.43 45 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.92 -0.33 43 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.18 -0.23 46 0 0 0
27NOV25 37.00 C 2.12 2.26 2.12 2.35 -0.32 41 22 15 +15
27NOV25 38.00 C 0.00 0.00 0.00 1.75 -0.28 42 0 30 0
27NOV25 39.00 C 0.00 0.00 0.00 1.28 -0.24 43 0 16 0
27NOV25 40.00 C 0.00 0.00 0.00 0.91 -0.21 43 0 204 0
27NOV25 41.00 C 0.58 0.58 0.58 0.64 -0.16 44 2 99 0
27NOV25 42.00 C 0.00 0.00 0.00 0.42 -0.12 44 0 132 0
27NOV25 43.00 C 0.00 0.00 0.00 0.26 -0.10 44 0 120 0
27NOV25 44.00 C 0.20 0.20 0.20 0.16 -0.07 44 4 605 0
27NOV25 45.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 166 0
27NOV25 46.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 315 0
27NOV25 47.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 229 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 18.63 -0.35 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.70 -0.57 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.75 -0.42 71 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.79 -0.44 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.70 -0.27 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.83 -0.43 66 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.74 -0.58 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.73 -0.58 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.90 -0.43 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.11 -0.28 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.92 -0.51 46 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.93 -0.52 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.28 -0.29 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.41 -0.29 48 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.43 -0.44 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.65 -0.16 42 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 4.13 -0.26 45 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 3.35 -0.28 42 0 54 0
30DEC25 38.00 C 0.00 0.00 0.00 2.81 -0.25 42 0 58 0
30DEC25 39.00 C 0.00 0.00 0.00 2.34 -0.23 42 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 2.00 -0.14 44 0 84 0
30DEC25 41.00 C 1.54 1.63 1.54 1.58 -0.19 43 5 69 +3
30DEC25 42.00 C 0.00 0.00 0.00 1.30 -0.17 43 0 295 0
30DEC25 43.00 C 1.09 1.09 1.09 1.05 -0.14 43 1 77 0
30DEC25 44.00 C 0.00 0.00 0.00 0.83 -0.12 43 0 91 0
30DEC25 45.00 C 0.00 0.00 0.00 0.65 -0.10 43 0 225 0
30DEC25 46.00 C 0.53 0.53 0.53 0.51 -0.08 43 15 244 +15
30DEC25 47.00 C 0.44 0.44 0.44 0.39 -0.08 43 5 270 0
30DEC25 48.00 C 0.33 0.38 0.33 0.30 -0.06 43 8 199 -4
30DEC25 49.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 680 0
30DEC25 52.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 185 0
30DEC25 55.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 10.11 -0.50 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.93 -0.50 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.44 -0.35 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.28 -0.70 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.85 -0.31 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.81 -0.47 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.32 -0.11 43 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.82 0.00 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.09 -0.26 43 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 3.57 -0.28 43 0 23 0
29JAN26 39.00 C 0.00 0.00 0.00 3.10 -0.27 43 0 250 0
29JAN26 40.00 C 0.00 0.00 0.00 2.70 -0.20 44 0 241 0
29JAN26 41.00 C 0.00 0.00 0.00 2.34 -0.18 44 0 45 0
29JAN26 42.00 C 2.00 2.00 2.00 2.01 -0.17 44 1 32 +1
29JAN26 43.00 C 1.76 1.76 1.76 1.72 -0.19 44 5 15 0
29JAN26 44.00 C 1.49 1.49 1.49 1.45 -0.18 44 1 32 0
29JAN26 45.00 C 0.00 0.00 0.00 1.22 -0.17 44 0 49 0
29JAN26 46.00 C 0.00 0.00 0.00 1.03 -0.15 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 0.86 -0.13 44 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 0.71 -0.12 44 0 32 0
29JAN26 49.00 C 0.00 0.00 0.00 0.59 -0.11 44 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.49 -0.09 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.33 -0.51 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.19 -0.86 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.44 -0.77 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.71 -0.70 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.25 -0.40 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.61 -0.32 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.93 -0.31 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.30 -0.33 45 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 4.62 -0.28 43 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 4.17 -0.18 44 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 3.65 -0.26 43 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 3.23 -0.21 43 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 2.87 -0.19 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.54 -0.17 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.23 -0.17 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.98 -0.16 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.72 -0.15 44 0 4 0
26FEB26 46.00 C 1.51 1.51 1.48 1.50 -0.13 44 3 3 +1
26FEB26 47.00 C 0.00 0.00 0.00 1.30 -0.12 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.12 -0.12 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.97 -0.10 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.64 -0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.75 -0.64 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.75 -0.78 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.17 -0.06 55 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.98 -0.30 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.18 -0.52 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.30 -0.49 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.26 -0.54 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.63 -0.30 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.71 -0.44 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.89 -0.44 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.00 -0.40 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.55 -0.27 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.88 -0.19 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.02 -0.50 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.65 -0.19 47 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.82 -0.42 44 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.19 -0.58 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.71 -0.46 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.34 -0.51 45 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 -0.48 45 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 3.54 -0.25 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.20 -0.21 45 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 2.90 -0.19 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 2.66 -0.15 46 0 35 0
30MAR26 45.00 C 0.00 0.00 0.00 2.39 -0.16 46 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 2.13 -0.19 46 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.90 -0.21 46 0 30 0
30MAR26 48.00 C 1.64 1.64 1.64 1.70 -0.22 46 2 18 +2
30MAR26 49.00 C 0.00 0.00 0.00 1.51 -0.21 46 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 1.34 -0.20 46 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.97 -0.19 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.71 -0.14 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.52 -0.11 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.39 -0.08 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.28 -0.08 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.80 -0.29 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.18 -0.40 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.35 -0.52 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.63 -0.54 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.93 -0.57 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.27 -0.09 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.66 -0.45 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.84 -0.72 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.49 -0.25 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.98 -0.17 45 0 2 0
29JUN26 37.00 C 6.35 6.35 6.35 6.46 -0.09 44 1 0 -1
29JUN26 38.00 C 0.00 0.00 0.00 6.03 -0.37 45 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 5.55 -0.29 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.14 -0.23 44 0 37 0
29JUN26 41.00 C 0.00 0.00 0.00 4.81 -0.22 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.47 -0.22 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.08 -0.28 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 3.85 -0.17 46 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.56 -0.15 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.29 -0.15 45 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 3.02 -0.14 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.77 -0.13 45 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 2.56 -0.13 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.35 -0.13 45 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 1.91 -0.10 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 1.52 -0.05 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 -0.07 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.78 -0.06 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 -0.04 45 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.50 -0.04 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.33 -0.03 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 12.01 -0.25 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.47 -0.39 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.74 -0.20 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.09 -0.48 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.32 -0.56 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.78 -0.36 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.35 -0.51 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.98 -0.37 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.52 -0.41 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.91 -0.56 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.70 -0.24 45 0 1 0
29SEP26 40.00 C 5.95 5.95 5.95 6.18 -0.29 44 1 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.87 -0.25 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.53 -0.31 45 0 13 0
29SEP26 43.00 C 0.00 0.00 0.00 5.28 -0.20 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 4.95 -0.13 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 -0.23 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.32 -0.22 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.07 -0.21 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.81 -0.21 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.55 -0.21 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.23 -0.17 44 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 2.74 -0.18 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.32 -0.22 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.96 -0.15 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.66 -0.12 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.40 -0.12 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.18 -0.10 44 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.00 -0.10 44 0 0 0
29SEP26 70.00 C 1.22 1.22 1.22 0.87 -0.05 45 1 2 +1
TOTAL CALL 77 10,309 +33
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 0.02 0.00 47 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 99 0
27NOV25 34.00 P 0.20 0.20 0.19 0.15 0.00 44 17 85 +15
27NOV25 35.00 P 0.34 0.34 0.33 0.27 -0.01 44 20 214 +20
27NOV25 36.00 P 0.54 0.54 0.54 0.45 0.00 43 5 208 0
27NOV25 37.00 P 0.90 0.90 0.89 0.74 +0.02 43 3 345 +3
27NOV25 38.00 P 1.25 1.25 1.16 1.12 +0.04 43 2 237 0
27NOV25 39.00 P 1.90 1.90 1.90 1.68 +0.09 44 17 222 +13
27NOV25 40.00 P 2.60 2.60 2.60 2.30 +0.13 45 20 221 +20
27NOV25 41.00 P 0.00 0.00 0.00 2.96 +0.22 43 0 170 0
27NOV25 42.00 P 3.84 3.84 3.84 3.74 +0.27 43 3 420 -3
27NOV25 43.00 P 0.00 0.00 0.00 4.64 +0.37 45 0 171 0
27NOV25 44.00 P 0.00 0.00 0.00 5.51 +0.38 44 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 6.45 +0.24 44 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 7.55 +0.39 58 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 8.40 +0.27 0 0 67 0
27NOV25 48.00 P 9.60 9.60 9.60 9.40 +0.28 0 10 44 -10
27NOV25 49.00 P 0.00 0.00 0.00 10.40 +0.28 0 0 60 -140
27NOV25 50.00 P 0.00 0.00 0.00 11.40 +0.28 0 0 30 -61
27NOV25 52.50 P 0.00 0.00 0.00 13.90 +0.28 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.42 +0.30 79 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.92 +0.30 87 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.78 +0.66 138 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 24.27 +0.65 146 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.78 +0.64 156 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 29.27 +0.65 164 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.71 +0.59 166 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.91 +0.29 125 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 43 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.08 0.00 44 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.13 0.00 43 0 150 0
30DEC25 31.00 P 0.00 0.00 0.00 0.20 0.00 43 0 106 0
30DEC25 32.00 P 0.33 0.33 0.33 0.31 -0.01 43 15 132 -6
30DEC25 33.00 P 0.45 0.45 0.45 0.45 -0.01 42 33 92 0
30DEC25 34.00 P 0.70 0.72 0.70 0.65 +0.01 42 16 156 0
30DEC25 35.00 P 1.00 1.05 0.94 0.91 +0.03 42 18 420 +3
30DEC25 36.00 P 1.30 1.40 1.25 1.21 +0.04 42 12 307 +12
30DEC25 37.00 P 1.74 1.74 1.71 1.63 +0.10 43 26 172 +11
30DEC25 38.00 P 2.20 2.28 2.05 2.07 +0.10 43 12 489 +2
30DEC25 39.00 P 0.00 0.00 0.00 2.62 +0.11 43 0 145 0
30DEC25 40.00 P 0.00 0.00 0.00 3.21 +0.13 44 0 408 0
30DEC25 41.00 P 0.00 0.00 0.00 3.72 +0.14 41 0 130 0
30DEC25 42.00 P 0.00 0.00 0.00 4.41 +0.13 41 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 5.34 +0.41 45 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.93 +0.16 40 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 7.08 +0.52 48 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.92 +0.49 48 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.69 +0.46 45 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.58 -0.02 44 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 10.52 +0.37 44 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 11.45 +0.25 43 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 13.90 +0.27 0 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.51 +0.39 59 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.92 +0.30 57 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.78 +0.66 85 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.27 +0.65 90 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.78 +0.64 95 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.27 +0.65 100 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.71 +0.59 102 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.91 +0.29 82 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.62 +0.50 106 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.07 +0.45 107 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.57 +0.45 111 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.49 +0.01 44 0 30 0
29JAN26 32.00 P 0.00 0.00 0.00 0.66 +0.01 43 0 3 0
29JAN26 33.00 P 0.00 0.00 0.00 0.87 +0.02 43 0 32 0
29JAN26 34.00 P 1.18 1.18 1.18 1.14 +0.03 43 1 36 +1
29JAN26 35.00 P 1.62 1.62 1.62 1.49 +0.08 44 3 27 -3
29JAN26 36.00 P 1.88 1.88 1.88 1.85 +0.09 44 15 52 +15
29JAN26 37.00 P 0.00 0.00 0.00 2.25 +0.10 44 0 49 0
29JAN26 38.00 P 2.79 2.79 2.79 2.73 +0.08 44 15 192 +15
29JAN26 39.00 P 3.40 3.40 3.40 3.23 +0.06 43 15 374 -15
29JAN26 40.00 P 0.00 0.00 0.00 3.87 +0.14 44 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 4.29 -0.04 41 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 5.16 +0.21 44 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.97 +0.45 46 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.37 +0.03 40 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.22 +0.15 42 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 8.28 +0.07 46 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.24 +0.37 48 0 0 0
29JAN26 48.00 P 10.02 10.02 10.02 9.79 +0.06 42 10 10 +10
29JAN26 49.00 P 0.00 0.00 0.00 11.05 +0.65 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.66 +0.16 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.97 +0.31 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.76 +0.60 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.29 +0.67 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.78 +0.66 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.27 +0.65 73 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.78 +0.64 78 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.95 +0.04 43 0 4 0
26FEB26 33.00 P 1.23 1.23 1.23 1.21 +0.04 43 1 1 +1
26FEB26 34.00 P 1.63 1.63 1.63 1.54 +0.09 44 3 16 0
26FEB26 35.00 P 1.97 1.99 1.97 1.85 +0.07 43 3 16 -2
26FEB26 36.00 P 2.34 2.34 2.34 2.29 +0.13 44 1 32 0
26FEB26 37.00 P 0.00 0.00 0.00 2.71 +0.13 44 0 30 0
26FEB26 38.00 P 3.36 3.36 3.19 3.20 +0.10 44 117 132 +117
26FEB26 39.00 P 0.00 0.00 0.00 3.74 +0.12 44 0 79 0
26FEB26 40.00 P 0.00 0.00 0.00 4.32 +0.14 44 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 4.97 +0.15 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.64 +0.16 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.36 +0.19 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.09 +0.07 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.80 +0.43 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.74 +0.53 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.26 +0.22 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.27 +0.41 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.05 +0.32 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 17 0
30MAR26 22.00 P 0.10 0.10 0.10 0.07 -0.01 46 3 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 -0.01 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.53 -0.03 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.68 -0.03 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.87 -0.04 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.09 -0.04 45 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.35 -0.04 45 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 1.64 -0.04 44 0 46 0
30MAR26 34.00 P 2.03 2.03 2.03 1.97 -0.05 44 3 628 0
30MAR26 35.00 P 2.37 2.49 2.37 2.35 -0.03 44 4 128 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.77 -0.01 44 0 85 0
30MAR26 37.00 P 3.35 3.35 3.35 3.27 +0.05 45 15 37 +15
30MAR26 38.00 P 0.00 0.00 0.00 3.69 -0.01 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.36 +0.16 46 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.84 +0.08 45 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.65 +0.31 47 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.97 +0.03 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.74 -0.15 45 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 7.68 +0.43 47 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.22 +0.28 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.24 +0.55 48 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.74 +0.29 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.83 +0.60 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.51 +0.46 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.24 +0.29 45 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.19 -0.12 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.06 +0.27 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.36 +0.52 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.84 +0.62 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.27 +0.62 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.78 +0.64 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.27 +0.65 65 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.71 +0.54 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.91 +0.16 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.62 +0.40 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.07 +0.33 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 +0.02 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.09 +0.02 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.33 +0.06 45 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.58 +0.06 44 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 1.86 +0.06 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.19 +0.06 44 0 10 0
29JUN26 33.00 P 2.58 2.68 2.58 2.55 +0.08 44 37 46 +1
29JUN26 34.00 P 3.16 3.16 2.97 2.91 +0.06 44 40 83 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.35 +0.07 44 0 46 0
29JUN26 36.00 P 0.00 0.00 0.00 3.81 +0.07 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 4.32 +0.08 44 0 14 0
29JUN26 38.00 P 4.91 4.91 4.91 4.85 +0.08 45 50 88 +50
29JUN26 39.00 P 0.00 0.00 0.00 5.40 +0.12 45 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.99 +0.12 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.62 +0.14 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.27 +0.15 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.71 +0.01 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 +0.24 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.34 +0.08 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.87 +0.14 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.87 +0.32 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.63 +0.07 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.43 +0.41 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.40 +0.56 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.34 +0.47 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.58 +0.35 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.92 +0.78 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.15 +0.44 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.49 +0.67 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.84 +0.37 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.27 +0.49 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.71 +0.49 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.91 +0.16 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 +0.05 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.16 +0.06 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.49 +0.05 44 0 0 0
29SEP26 32.00 P 2.88 2.88 2.88 2.86 +0.06 44 6 8 +6
29SEP26 33.00 P 0.00 0.00 0.00 3.24 +0.08 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.71 +0.10 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.17 +0.10 45 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.65 +0.07 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.17 +0.07 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.67 +0.04 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.20 0.00 44 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 +0.11 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.45 +0.17 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.08 +0.12 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.60 -0.09 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.39 0.00 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.12 +0.03 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.93 +0.12 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.67 +0.13 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.43 +0.25 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.20 +0.16 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.94 +0.11 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.91 +0.09 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.11 +0.27 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.27 +0.34 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.39 +0.29 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.68 +0.31 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.90 +0.30 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.27 +0.36 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.71 +0.42 49 0 0 0
TOTAL PUT 571 10,705 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.76
27NOV25 17.00 C 0.00 0.00 0.00 6.79 +0.38 55 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.29 +0.37 48 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.79 +0.43 39 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.29 +0.43 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 4.79 +0.43 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.26 +0.32 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.80 +0.46 35 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 2.80 +0.43 25 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 1.90 +0.39 32 0 126 0
27NOV25 23.00 C 0.88 1.12 0.88 1.07 +0.24 29 9 213 -3
27NOV25 24.00 C 0.39 0.59 0.39 0.54 +0.15 30 89 157 -9
27NOV25 25.00 C 0.27 0.27 0.21 0.22 +0.08 31 12 416 +9
27NOV25 26.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 269 0
27NOV25 27.00 C 0.00 0.00 0.00 0.02 0.00 31 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.33 +0.44 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.83 +0.48 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.30 +0.40 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.84 +0.44 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.33 +0.51 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.82 +0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.35 +0.43 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.84 +0.48 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.36 +0.43 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.02 +0.46 47 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.34 +0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.87 +0.29 23 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.97 +0.31 27 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.22 +0.34 30 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.55 +0.27 30 0 249 0
30DEC25 24.00 C 0.96 0.96 0.96 1.03 +0.20 31 25 151 +25
30DEC25 25.00 C 0.00 0.00 0.00 0.65 +0.16 31 0 161 0
30DEC25 26.00 C 0.41 0.41 0.41 0.38 +0.11 31 30 162 0
30DEC25 27.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 421 0
30DEC25 28.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 299 0
30DEC25 29.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.88 +0.23 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.40 +0.48 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.92 +0.38 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.44 +0.33 29 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.02 +0.46 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.49 +0.35 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.02 +0.31 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.19 +0.25 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.51 +0.35 31 0 45 0
29JAN26 23.00 C 0.00 0.00 0.00 1.85 +0.27 30 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 1.35 +0.21 31 0 452 0
29JAN26 25.00 C 0.00 0.00 0.00 0.97 +0.15 31 0 400 0
29JAN26 26.00 C 0.69 0.73 0.69 0.66 +0.12 31 175 1,188 +175
29JAN26 27.00 C 0.46 0.52 0.46 0.43 +0.08 31 136 1,473 +136
29JAN26 28.00 C 0.35 0.37 0.35 0.27 +0.05 31 34 268 +34
29JAN26 29.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.97 +0.32 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.49 +0.25 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.44 +0.33 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.02 +0.31 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.64 +0.37 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.22 +0.49 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.44 +0.45 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.72 +0.33 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.11 +0.29 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.60 +0.23 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.21 +0.18 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.89 +0.16 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.63 +0.12 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 0 0
26FEB26 29.00 C 0.37 0.37 0.37 0.30 +0.07 31 11 11 +11
26FEB26 30.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.43 +0.36 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.97 +0.34 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.46 +0.37 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.00 +0.37 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.52 +0.36 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.03 +0.38 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.57 +0.33 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.04 +0.28 24 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.65 +0.37 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.18 +0.31 28 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.75 +0.31 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.29 +0.21 27 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.56 +0.30 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.92 +0.28 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.34 +0.24 30 0 7 0
30MAR26 24.00 C 1.52 1.52 1.52 1.86 +0.21 31 5 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.46 +0.19 31 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.12 +0.17 31 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.85 +0.14 31 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.46 +0.09 31 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.59 +0.39 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.10 +0.38 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.65 +0.37 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.16 +0.37 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.67 +0.35 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.21 +0.32 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.76 +0.29 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.33 +0.33 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.90 +0.30 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.53 +0.37 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.08 +0.29 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.72 +0.29 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.01 +0.24 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.37 +0.26 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.81 +0.32 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 2.35 +0.31 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 +0.21 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.51 +0.15 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.25 +0.17 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.99 +0.13 31 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 +0.11 31 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 +0.10 31 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.35 +0.42 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.92 +0.41 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.48 +0.37 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.11 +0.38 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.72 +0.36 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.36 +0.37 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.96 +0.28 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.35 +0.33 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.71 +0.36 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.11 +0.28 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.65 +0.27 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.24 +0.23 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.88 +0.20 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.63 +0.19 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.37 +0.17 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.13 +0.14 31 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 +0.13 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 +0.10 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.07 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
TOTAL CALL 526 15,320 +378
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 192 0
27NOV25 22.00 P 0.11 0.11 0.08 0.09 -0.07 30 70 300 -10
27NOV25 23.00 P 0.32 0.34 0.26 0.29 -0.17 30 46 307 -40
27NOV25 24.00 P 0.77 0.85 0.77 0.74 -0.30 30 50 4,065 0
27NOV25 25.00 P 0.00 0.00 0.00 1.45 -0.37 32 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 2.32 -0.38 34 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 3.33 -0.46 45 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.37 -0.31 59 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.30 -0.55 59 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.29 -0.59 65 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.29 -0.60 72 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.28 -0.61 77 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.30 -0.60 87 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.29 -0.60 92 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.29 -0.60 97 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 45 2 171 -2
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 66 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.16 -0.06 30 0 260 0
30DEC25 22.00 P 0.40 0.40 0.32 0.35 -0.10 30 95 377 +55
30DEC25 23.00 P 0.72 0.72 0.72 0.66 -0.17 29 15 309 0
30DEC25 24.00 P 0.00 0.00 0.00 1.14 -0.20 30 0 448 0
30DEC25 25.00 P 0.00 0.00 0.00 1.80 -0.30 31 0 102 0
30DEC25 26.00 P 0.00 0.00 0.00 2.52 -0.36 31 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.46 -0.33 35 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.37 -0.32 37 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.40 -0.45 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.33 -0.55 45 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.30 -0.59 47 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.29 -0.60 50 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.30 -0.60 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.35 -0.54 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.29 -0.60 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 94 0
29JAN26 21.00 P 0.00 0.00 0.00 0.32 -0.09 30 0 138 0
29JAN26 22.00 P 0.00 0.00 0.00 0.57 -0.12 30 0 15 0
29JAN26 23.00 P 0.94 0.94 0.94 0.95 -0.17 31 10 294 +10
29JAN26 24.00 P 0.00 0.00 0.00 1.42 -0.25 30 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.05 -0.28 31 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.74 -0.40 31 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.59 -0.40 33 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.50 -0.24 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.45 -0.40 38 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.44 -0.44 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.46 -0.43 48 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.29 -0.60 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.30 -0.60 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.35 -0.54 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.29 -0.60 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
26FEB26 21.00 P 0.44 0.44 0.44 0.45 -0.08 30 15 25 +15
26FEB26 22.00 P 0.00 0.00 0.00 0.72 -0.12 30 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 1.12 -0.16 30 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 1.62 -0.20 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.23 -0.25 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.97 -0.30 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.75 -0.34 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.60 -0.37 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.51 -0.34 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.44 -0.46 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.46 -0.43 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.30 -0.59 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.30 -0.60 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.60 -0.07 30 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 0.91 -0.10 31 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.31 -0.18 30 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 1.81 -0.17 31 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 2.44 -0.19 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.13 -0.22 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.89 -0.25 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.69 -0.30 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.56 -0.31 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.49 -0.41 36 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.46 -0.43 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.33 -0.56 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.33 -0.57 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.35 -0.54 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.29 -0.60 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.05 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.05 31 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.53 -0.06 30 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 -0.07 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.79 -0.13 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.09 -0.12 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 -0.15 30 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.93 -0.26 30 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.45 -0.28 30 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.13 -0.22 31 0 95 0
29JUN26 26.00 P 0.00 0.00 0.00 3.68 -0.26 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.43 -0.27 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.19 -0.29 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.00 -0.30 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.85 -0.33 30 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.74 -0.30 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.63 -0.31 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.52 -0.38 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.43 -0.46 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.35 -0.54 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.05 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 -0.10 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.09 31 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 -0.11 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.08 -0.12 31 0 164 0
29SEP26 21.00 P 0.00 0.00 0.00 1.40 -0.19 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.80 -0.25 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.29 -0.26 30 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 2.85 -0.21 30 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 3.41 -0.25 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.12 -0.22 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.76 -0.26 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.53 -0.28 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.27 -0.36 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 -0.32 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.96 -0.34 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.80 -0.40 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.62 -0.46 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.50 -0.48 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.47 -0.42 29 0 0 0
TOTAL PUT 303 18,611 +28
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$ 81.30
14NOV25 50.00 C 0.00 0.00 0.00 31.34 -0.19 182 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 28.82 -0.22 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 26.32 -0.22 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 18.82 -0.22 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 16.33 -0.21 76 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 13.83 -0.22 63 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 11.33 -0.22 50 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 8.83 -0.22 38 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 6.53 -0.04 58 0 0 0
14NOV25 77.50 C 4.21 4.21 4.21 4.05 -0.16 40 20 20 +20
14NOV25 80.00 C 2.03 2.20 2.03 1.98 -0.22 35 26 26 +26
14NOV25 82.50 C 0.77 0.77 0.48 0.70 -0.16 34 187 107 +107
14NOV25 85.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.24 +0.16 55 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 0.19 +0.17 66 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 0.16 +0.15 76 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.15 +0.14 87 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.14 +0.13 97 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.13 +0.12 107 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.12 +0.11 115 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.11 +0.10 123 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.10 +0.09 131 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.09 +0.08 137 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.08 - 143 0 0 -
21NOV25 50.00 C 0.00 0.00 0.00 31.35 -0.22 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 28.86 -0.21 84 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 27.15 +0.58 167 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 23.86 -0.22 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 21.36 -0.22 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 18.87 -0.22 51 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 16.37 -0.22 38 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 13.90 -0.19 48 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 11.38 -0.22 32 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 9.18 +0.05 50 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 6.71 -0.03 40 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 4.44 -0.11 34 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 2.57 -0.15 32 0 0 0
21NOV25 82.50 C 1.16 1.27 1.02 1.25 -0.14 30 10 9 +9
21NOV25 85.00 C 0.68 0.68 0.58 0.65 -0.05 33 36 30 +30
21NOV25 87.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
21NOV25 90.00 C 0.08 0.08 0.08 0.23 +0.06 41 1 1 +1
21NOV25 92.50 C 0.00 0.00 0.00 0.16 +0.08 46 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.15 +0.11 52 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.14 +0.12 58 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.13 +0.12 64 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.12 +0.11 69 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.11 +0.10 74 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.10 +0.09 78 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.09 +0.08 82 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.08 - 86 0 0 -
27NOV25 46.00 C 0.00 0.00 0.00 35.38 -0.21 87 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 34.38 -0.21 80 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 33.74 +0.12 144 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 32.54 -0.06 120 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 31.74 +0.10 134 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 28.89 -0.21 67 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 27.15 +0.44 133 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 23.90 -0.21 56 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 21.41 -0.86 53 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 19.28 +0.12 82 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 16.41 -0.29 35 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 13.93 -0.44 36 0 279 0
27NOV25 70.00 C 10.96 10.96 10.96 11.81 +0.08 53 1 691 -1
27NOV25 72.50 C 0.00 0.00 0.00 9.20 -0.18 40 0 933 0
27NOV25 75.00 C 6.04 6.13 6.00 6.84 -0.07 35 100 1,557 0
27NOV25 77.50 C 4.40 4.80 4.02 4.66 -0.17 31 46 2,892 -6
27NOV25 80.00 C 2.76 3.08 2.31 2.86 -0.18 29 143 1,114 +118
27NOV25 82.50 C 1.48 1.76 1.31 1.59 -0.18 29 106 1,295 -4
27NOV25 85.00 C 0.73 0.95 0.63 0.83 -0.16 30 236 950 -115
27NOV25 87.50 C 0.41 0.49 0.34 0.41 -0.16 31 156 423 -33
27NOV25 90.00 C 0.19 0.24 0.18 0.23 -0.10 33 92 822 -88
27NOV25 92.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 210 0
27NOV25 95.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 98 0
27NOV25 97.50 C 0.03 0.03 0.03 0.14 +0.07 47 50 441 +50
27NOV25 100.00 C 0.00 0.00 0.00 0.13 +0.09 51 0 92 0
27NOV25 102.50 C 0.01 0.01 0.01 0.12 +0.09 55 1 11 +1
27NOV25 105.00 C 0.00 0.00 0.00 0.11 +0.09 59 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.10 +0.09 63 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.09 +0.08 66 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.08 - 69 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 43.70 0.00 106 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 42.70 -0.04 103 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 41.49 -0.22 0 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 40.47 -0.24 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 39.48 -0.24 0 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 38.51 -0.21 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.51 -1.01 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 36.52 +0.02 49 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.52 -0.22 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 34.55 -0.19 58 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.74 -0.01 76 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.54 -0.21 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.74 -0.74 70 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 29.06 -0.21 41 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 27.15 +0.17 73 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 24.08 -0.22 29 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 21.60 -0.67 31 0 910 0
30DEC25 62.50 C 0.00 0.00 0.00 19.28 -0.36 41 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 16.75 -0.57 34 0 2,909 0
30DEC25 67.50 C 0.00 0.00 0.00 14.30 -0.58 31 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 12.30 +0.04 36 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 9.70 +0.09 28 0 1,476 0
30DEC25 75.00 C 7.89 7.89 7.89 7.96 -0.13 32 1 684 0
30DEC25 77.50 C 0.00 0.00 0.00 5.81 -0.23 28 0 1,492 0
30DEC25 80.00 C 3.91 3.91 3.85 4.45 +0.10 29 167 1,041 -61
30DEC25 82.50 C 2.80 3.19 2.80 3.12 -0.10 29 9 846 +1
30DEC25 85.00 C 2.02 2.23 1.83 2.16 -0.13 29 34 3,321 -27
30DEC25 87.50 C 0.00 0.00 0.00 1.49 -0.12 29 0 1,576 0
30DEC25 90.00 C 1.06 1.06 1.06 1.06 -0.06 30 2 618 +2
30DEC25 92.50 C 0.72 0.78 0.72 0.73 -0.06 31 102 1,023 +74
30DEC25 95.00 C 0.46 0.53 0.46 0.51 -0.05 32 105 1,632 0
30DEC25 97.50 C 0.32 0.32 0.32 0.35 -0.04 32 1 149 +1
30DEC25 100.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 137 0
30DEC25 107.50 C 0.00 0.00 0.00 0.10 0.00 36 0 471 0
30DEC25 110.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.08 - 40 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 36.73 +0.81 91 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.70 +0.02 88 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.74 -0.15 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.62 +0.63 80 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.64 +0.16 78 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.57 +0.30 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.53 +0.45 63 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.08 -0.33 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.60 -0.67 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.28 -0.36 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.88 -0.44 25 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 14.30 -0.96 0 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 12.30 -0.47 26 0 191 0
29JAN26 72.50 C 9.93 9.93 9.93 9.90 -0.53 23 1 1,824 0
29JAN26 75.00 C 8.05 8.05 8.05 8.57 +0.22 29 1 83 0
29JAN26 77.50 C 6.25 6.25 6.25 6.88 -0.13 29 1 551 0
29JAN26 80.00 C 5.22 5.57 5.22 5.44 -0.11 29 62 247 +5
29JAN26 82.50 C 3.99 3.99 3.99 4.24 +0.02 29 30 226 +30
29JAN26 85.00 C 3.04 3.04 3.04 3.22 -0.10 29 30 420 0
29JAN26 87.50 C 0.00 0.00 0.00 2.42 -0.11 29 0 215 0
29JAN26 90.00 C 0.00 0.00 0.00 1.88 -0.03 30 0 209 0
29JAN26 92.50 C 1.45 1.45 1.45 1.44 +0.01 31 29 802 0
29JAN26 95.00 C 0.00 0.00 0.00 1.09 +0.03 31 0 658 0
29JAN26 97.50 C 0.00 0.00 0.00 0.82 +0.04 32 0 249 0
29JAN26 100.00 C 0.68 0.68 0.68 0.62 +0.04 32 27 104 +27
29JAN26 102.50 C 0.00 0.00 0.00 0.47 +0.05 33 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.35 +0.04 33 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 30 0
29JAN26 112.50 C 0.00 0.00 0.00 0.16 - 35 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 35.70 +0.02 73 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.91 +0.02 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.62 +0.44 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.64 -0.25 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.57 -0.19 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.53 +0.45 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.08 -0.81 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.01 -0.26 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.68 +0.04 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.42 -0.65 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.88 -0.90 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.81 -0.79 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.38 +0.07 31 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 9.51 +0.07 31 0 30 0
26FEB26 77.50 C 7.79 7.79 7.79 7.62 -0.11 29 27 61 +26
26FEB26 80.00 C 6.06 6.06 6.06 6.24 -0.07 29 1 103 0
26FEB26 82.50 C 4.97 4.97 4.97 4.97 -0.17 29 19 82 +17
26FEB26 85.00 C 4.02 4.02 4.02 3.91 -0.19 28 30 54 +18
26FEB26 87.50 C 0.00 0.00 0.00 3.14 -0.08 29 0 40 0
26FEB26 90.00 C 0.00 0.00 0.00 2.50 +0.01 30 0 34 0
26FEB26 92.50 C 0.00 0.00 0.00 1.99 +0.10 30 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 1.56 +0.14 30 0 56 0
26FEB26 97.50 C 0.00 0.00 0.00 1.22 +0.17 31 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.95 +0.18 31 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.74 +0.18 31 0 31 0
26FEB26 105.00 C 0.00 0.00 0.00 0.58 +0.18 32 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.46 +0.17 32 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.36 +0.16 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.28 - 33 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 43.74 -0.32 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.70 -1.11 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.76 -1.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.72 -1.18 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.47 -0.47 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.81 -1.12 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.57 -1.35 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.52 -0.93 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.73 +0.21 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.70 +0.02 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.91 -0.43 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.62 -0.33 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.64 -0.25 54 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.58 -0.51 33 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.53 +0.14 42 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 24.52 -1.14 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 22.40 -0.45 31 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 19.80 -1.07 24 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.48 -1.09 24 0 83 0
30MAR26 67.50 C 15.24 15.24 15.24 15.53 -0.56 28 30 1,163 -30
30MAR26 70.00 C 0.00 0.00 0.00 13.20 -0.89 25 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.43 -0.72 27 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.51 -0.98 26 0 414 0
30MAR26 77.50 C 0.00 0.00 0.00 8.47 -0.10 29 0 232 0
30MAR26 80.00 C 0.00 0.00 0.00 7.13 -0.05 29 0 279 0
30MAR26 82.50 C 0.00 0.00 0.00 5.91 -0.02 29 0 121 0
30MAR26 85.00 C 0.00 0.00 0.00 4.87 -0.03 29 0 97 0
30MAR26 87.50 C 0.00 0.00 0.00 4.02 +0.02 30 0 305 0
30MAR26 90.00 C 3.31 3.31 3.31 3.38 +0.19 30 20 137 0
30MAR26 92.50 C 0.00 0.00 0.00 2.85 +0.34 31 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 2.41 +0.45 32 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 2.05 +0.54 32 0 66 0
30MAR26 100.00 C 0.00 0.00 0.00 1.75 +0.60 33 0 740 0
30MAR26 102.50 C 0.00 0.00 0.00 1.50 +0.63 34 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 1.29 +0.64 34 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 1.12 +0.64 35 0 97 0
30MAR26 110.00 C 0.00 0.00 0.00 0.97 +0.62 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.85 - 36 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 38.12 -1.11 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.19 -0.50 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.05 +0.02 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.70 -0.30 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.57 -0.68 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.62 -0.62 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.64 -0.25 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.58 -1.45 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.75 -0.84 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.85 -1.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.18 -0.31 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.80 -0.80 29 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.67 -0.55 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.09 -0.18 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.11 -0.27 31 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 12.56 -0.85 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 -0.23 30 0 135 0
29JUN26 77.50 C 9.55 9.55 9.55 10.01 -0.13 29 30 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 8.66 -0.04 29 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 7.46 -0.05 29 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 6.42 -0.02 29 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 5.52 -0.02 29 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 4.76 -0.04 29 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 4.11 -0.03 30 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.56 -0.02 30 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 3.08 +0.04 31 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.68 +0.07 31 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 2.33 +0.13 31 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 2.04 +0.15 32 0 111 0
29JUN26 107.50 C 1.79 1.79 1.79 1.76 +0.17 32 35 70 +35
29JUN26 110.00 C 1.53 1.53 1.53 1.53 +0.16 32 30 30 +30
29JUN26 112.50 C 0.00 0.00 0.00 1.34 - 32 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 37.05 +0.02 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.70 -0.30 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.57 -0.68 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.86 -0.38 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.64 -0.25 35 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 30.53 -0.50 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.31 -0.35 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.21 -0.98 25 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.18 -0.51 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.83 -1.09 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.21 -0.66 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.42 -0.16 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.39 -0.73 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.09 +0.02 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.03 -0.55 27 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 11.13 -0.07 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 9.90 -0.04 29 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 8.75 -0.04 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.73 -0.05 29 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 6.84 -0.03 29 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 6.07 -0.03 29 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 5.38 -0.03 29 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.78 -0.01 30 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.25 +0.05 30 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.78 +0.09 30 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.38 +0.13 30 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 3.06 +0.24 31 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 2.69 +0.23 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.43 +0.29 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.20 - 31 0 0 -
TOTAL CALL 2,035 57,392 +263
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.01 33 4 4 +4
14NOV25 77.50 P 0.18 0.20 0.18 0.11 -0.05 33 6 6 +6
14NOV25 80.00 P 0.70 0.70 0.47 0.58 -0.07 33 24 14 +14
14NOV25 82.50 P 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 4.04 +0.30 44 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 6.42 +0.37 55 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 8.76 +0.26 55 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 11.67 +0.67 101 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 14.24 +0.74 119 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 16.21 +0.21 75 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 19.09 +0.59 135 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 21.30 +0.30 116 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 23.82 +0.32 129 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 26.44 +0.44 155 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 29.06 +0.56 178 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 31.51 - 182 0 0 -
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
21NOV25 75.00 P 0.16 0.16 0.16 0.14 0.00 32 1 1 +1
21NOV25 77.50 P 0.42 0.42 0.42 0.44 -0.01 31 6 6 +6
21NOV25 80.00 P 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 2.27 -0.02 28 0 0 0
21NOV25 85.00 P 4.28 4.28 4.28 4.16 +0.05 31 30 30 +30
21NOV25 87.50 P 0.00 0.00 0.00 6.52 +0.26 38 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 8.87 +0.28 41 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 11.67 +0.65 62 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 14.24 +0.74 73 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 16.72 +0.72 81 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 19.09 +0.59 83 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 21.55 +0.55 89 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 24.08 +0.58 97 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 26.44 +0.44 96 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 29.06 +0.56 110 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 31.51 - 113 0 0 -
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 433 0
27NOV25 60.00 P 0.01 0.01 0.01 0.01 0.00 53 30 647 +30
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 616 0
27NOV25 65.00 P 0.04 0.04 0.04 0.01 0.00 40 30 1,057 0
27NOV25 67.50 P 0.03 0.03 0.03 0.02 +0.01 37 1 1,782 -1
27NOV25 70.00 P 0.08 0.08 0.07 0.06 +0.03 36 4 1,731 +3
27NOV25 72.50 P 0.13 0.13 0.12 0.13 +0.03 33 21 971 -8
27NOV25 75.00 P 0.29 0.32 0.23 0.33 +0.04 32 71 1,690 +10
27NOV25 77.50 P 0.62 0.81 0.53 0.72 +0.05 31 160 663 +79
27NOV25 80.00 P 1.51 1.70 1.23 1.42 +0.03 29 119 706 +81
27NOV25 82.50 P 2.51 2.54 2.51 2.54 -0.06 27 2 199 +1
27NOV25 85.00 P 4.33 4.33 4.33 4.29 -0.01 27 20 60 +20
27NOV25 87.50 P 0.00 0.00 0.00 6.52 -0.10 31 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 8.87 +0.28 34 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 11.67 +0.61 51 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 14.24 +0.36 60 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 16.72 +0.23 66 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 19.09 +0.33 68 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 21.55 +0.26 72 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.08 +0.27 79 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 26.44 -0.28 79 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 29.06 +0.12 89 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 31.51 - 92 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 634 0
30DEC25 57.50 P 0.06 0.07 0.06 0.01 0.00 35 2 371 +2
30DEC25 60.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,835 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 1,197 0
30DEC25 65.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 2,156 0
30DEC25 67.50 P 0.23 0.23 0.19 0.17 +0.05 31 3 1,509 0
30DEC25 70.00 P 0.37 0.39 0.31 0.33 +0.06 30 12 3,683 -3
30DEC25 72.50 P 0.59 0.64 0.52 0.60 +0.05 29 91 785 +90
30DEC25 75.00 P 1.06 1.12 0.88 1.04 +0.04 29 187 962 +113
30DEC25 77.50 P 1.81 1.81 1.51 1.69 +0.06 28 8 177 0
30DEC25 80.00 P 2.60 2.85 2.38 2.58 +0.01 28 19 182 +11
30DEC25 82.50 P 3.65 3.65 3.65 3.77 -0.02 27 5 115 +5
30DEC25 85.00 P 0.00 0.00 0.00 5.35 -0.03 27 0 15 0
30DEC25 87.50 P 0.00 0.00 0.00 7.32 +0.12 29 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 9.67 +0.35 33 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 11.67 +0.20 31 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.24 +0.36 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.72 +0.23 41 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.30 +0.54 46 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.55 +0.10 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.08 +0.21 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.47 -0.25 50 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.34 +0.40 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.88 - 65 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 176 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 387 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 389 0
29JAN26 65.00 P 0.31 0.31 0.31 0.09 -0.05 25 2 242 -2
29JAN26 67.50 P 0.00 0.00 0.00 0.21 -0.08 25 0 600 0
29JAN26 70.00 P 0.76 0.76 0.68 0.45 -0.10 26 32 656 +32
29JAN26 72.50 P 1.11 1.11 1.11 0.88 -0.09 27 30 439 +6
29JAN26 75.00 P 0.00 0.00 0.00 1.50 -0.06 27 0 475 0
29JAN26 77.50 P 0.00 0.00 0.00 2.35 -0.02 28 0 364 0
29JAN26 80.00 P 3.69 3.70 3.69 3.33 -0.05 27 54 73 +54
29JAN26 82.50 P 4.53 4.58 4.53 4.64 0.00 28 62 92 +62
29JAN26 85.00 P 0.00 0.00 0.00 6.14 0.00 28 0 33 0
29JAN26 87.50 P 0.00 0.00 0.00 7.84 -0.29 28 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 10.31 +0.81 32 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.45 +0.95 34 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.26 +0.23 31 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.72 +0.23 34 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.45 +0.69 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.55 +0.10 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.42 +0.55 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.47 -0.25 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.34 +0.40 50 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.88 - 54 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 3 0
26FEB26 62.50 P 0.36 0.36 0.36 0.22 +0.02 29 2 3 +1
26FEB26 65.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 20 0
26FEB26 67.50 P 0.70 0.70 0.70 0.66 +0.05 29 5 67 +5
26FEB26 70.00 P 1.01 1.01 1.01 1.03 +0.04 29 3 73 +3
26FEB26 72.50 P 0.00 0.00 0.00 1.47 -0.02 28 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 2.12 +0.01 28 0 58 0
26FEB26 77.50 P 3.05 3.12 3.05 2.94 -0.01 28 3 125 0
26FEB26 80.00 P 0.00 0.00 0.00 3.95 -0.01 28 0 131 0
26FEB26 82.50 P 0.00 0.00 0.00 5.23 +0.02 28 0 0 0
26FEB26 85.00 P 6.73 6.73 6.59 6.72 +0.05 28 60 60 +59
26FEB26 87.50 P 0.00 0.00 0.00 8.29 -0.03 27 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.72 +0.88 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.61 +0.34 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.76 +0.73 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.75 +0.03 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.45 +0.69 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.55 +0.10 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.42 +0.55 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.94 +0.22 43 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.34 +0.23 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.88 - 48 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 29 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 0.00 0.00 0.00 0.03 -0.05 27 0 281 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.08 26 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 -0.13 26 0 758 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 -0.19 26 0 599 0
30MAR26 65.00 P 0.83 0.83 0.83 0.39 -0.26 26 1 338 +1
30MAR26 67.50 P 1.03 1.03 1.03 0.66 -0.33 26 30 736 +30
30MAR26 70.00 P 0.00 0.00 0.00 1.12 -0.33 27 0 420 0
30MAR26 72.50 P 0.00 0.00 0.00 1.74 -0.26 27 0 635 0
30MAR26 75.00 P 0.00 0.00 0.00 2.56 -0.12 28 0 627 0
30MAR26 77.50 P 0.00 0.00 0.00 3.56 +0.07 28 0 96 0
30MAR26 80.00 P 4.91 4.91 4.57 4.60 -0.04 28 35 262 +26
30MAR26 82.50 P 0.00 0.00 0.00 5.89 +0.03 28 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 7.39 +0.04 28 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 9.36 +0.77 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.54 +1.26 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.49 +0.76 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.45 +1.29 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.97 +0.15 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.45 +0.17 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.69 +0.24 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.42 +0.55 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.94 +0.22 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.43 +0.32 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.88 - 43 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 0.02 -0.01 28 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 2,374 0
29JUN26 57.50 P 0.00 0.00 0.00 0.43 -0.05 29 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.99 -0.08 29 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.42 -0.08 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 1.96 -0.07 29 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.61 -0.06 29 0 426 0
29JUN26 72.50 P 0.00 0.00 0.00 3.35 +0.04 29 0 1,788 0
29JUN26 75.00 P 0.00 0.00 0.00 4.20 +0.07 28 0 179 0
29JUN26 77.50 P 5.45 5.45 5.45 5.21 +0.05 28 1 213 +1
29JUN26 80.00 P 0.00 0.00 0.00 6.37 +0.04 28 0 50 0
29JUN26 82.50 P 0.00 0.00 0.00 7.69 -0.02 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 9.15 -0.01 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.72 +0.02 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.94 +0.77 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.28 -0.07 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.82 +0.41 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.99 +1.33 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.55 +0.77 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.31 +1.48 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.81 +0.85 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.76 +0.78 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.43 +0.32 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.28 - 37 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 4 0
29SEP26 49.00 P 0.52 0.52 0.52 0.12 -0.01 27 2 52 +2
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 93 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 -0.05 27 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.98 -0.04 27 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 1.39 -0.05 27 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 1.91 -0.04 28 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.57 -0.03 28 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.36 -0.02 28 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.25 0.00 28 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 5.26 -0.01 29 0 7 0
29SEP26 77.50 P 0.00 0.00 0.00 6.41 +0.04 29 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 7.61 +0.04 29 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 8.94 +0.03 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.40 +0.07 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.99 +0.02 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.71 +0.15 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.56 +0.45 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.34 +0.55 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.91 +1.28 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.63 +0.83 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.46 +0.74 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.42 +0.66 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.76 -0.09 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.53 +0.37 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.28 - 32 0 0 -
TOTAL PUT 1,178 47,915 +774
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$ 6.49
27NOV25 4.00 C 0.00 0.00 0.00 2.53 +0.34 138 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.44 +0.35 140 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.34 +0.35 134 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.19 +0.30 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.13 +0.34 115 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.00 +0.30 72 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.90 +0.30 67 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.81 +0.31 81 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.70 +0.30 59 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.60 +0.30 54 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.50 +0.30 50 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.25 +0.29 40 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.01 +0.28 45 0 37 0
27NOV25 5.75 C 0.84 0.84 0.84 0.76 +0.24 35 2 97 -2
27NOV25 6.00 C 0.62 0.62 0.62 0.56 +0.22 42 10 188 0
27NOV25 6.25 C 0.44 0.49 0.44 0.38 +0.17 42 3 781 -3
27NOV25 6.50 C 0.24 0.31 0.24 0.24 +0.12 42 116 446 +70
27NOV25 6.75 C 0.13 0.18 0.13 0.15 +0.09 44 25 365 -17
27NOV25 7.00 C 0.11 0.12 0.11 0.09 +0.06 46 573 794 +480
27NOV25 7.25 C 0.07 0.08 0.07 0.05 +0.03 46 30 40 +25
27NOV25 7.50 C 0.05 0.05 0.05 0.03 +0.02 49 50 65 +43
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 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 3.21 +0.29 77 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.11 +0.31 73 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.02 +0.32 84 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.92 +0.32 80 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.82 +0.30 76 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.71 +0.29 56 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.65 +0.33 88 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.53 +0.32 74 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.44 +0.33 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.34 +0.35 72 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.19 +0.27 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.13 +0.31 60 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.00 +0.28 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.92 +0.29 46 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.82 +0.26 43 0 4 0
30DEC25 4.80 C 1.74 1.74 1.74 1.71 +0.27 0 8 12 -2
30DEC25 4.90 C 0.00 0.00 0.00 1.60 +0.25 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.50 +0.25 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.27 +0.24 28 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.07 +0.24 39 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.87 +0.23 40 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.67 +0.20 38 0 40 0
30DEC25 6.25 C 0.44 0.44 0.44 0.52 +0.17 39 20 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.39 +0.14 39 0 207 0
30DEC25 6.75 C 0.00 0.00 0.00 0.29 +0.12 40 0 399 0
30DEC25 7.00 C 0.17 0.24 0.17 0.21 +0.09 40 71 439 -8
30DEC25 7.25 C 0.16 0.16 0.16 0.15 +0.07 41 1 271 -1
30DEC25 7.50 C 0.12 0.12 0.12 0.10 +0.05 40 5 84 +5
30DEC25 7.75 C 0.00 0.00 0.00 0.07 +0.03 41 0 43 0
30DEC25 8.00 C 0.06 0.06 0.06 0.05 +0.03 42 5 10 +3
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.19 +0.24 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.14 +0.29 46 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.05 +0.29 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.92 +0.26 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.85 +0.28 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.74 +0.29 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.67 +0.28 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.59 +0.28 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.36 +0.26 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.15 +0.24 41 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.92 +0.19 36 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.75 +0.18 37 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.62 +0.16 38 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.50 +0.15 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.13 39 0 0 0
29JAN26 7.00 C 0.29 0.29 0.29 0.30 +0.10 39 1 16 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 +0.08 39 0 400 0
29JAN26 7.50 C 0.19 0.19 0.19 0.17 +0.06 39 28 467 +28
29JAN26 7.75 C 0.00 0.00 0.00 0.13 +0.05 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.14 +0.27 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.06 +0.27 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.97 +0.28 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.88 +0.28 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 +0.28 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 +0.27 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.61 +0.26 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.38 +0.23 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.21 +0.25 41 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.00 +0.20 38 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.85 +0.20 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 +0.17 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 +0.15 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.48 +0.14 39 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.38 +0.11 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 +0.09 39 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 +0.07 39 0 15 0
26FEB26 7.75 C 0.21 0.21 0.21 0.19 +0.06 39 1 16 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.22 +0.25 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.14 +0.27 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.03 +0.26 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.95 +0.27 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.75 +0.26 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.66 +0.28 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 +0.27 42 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.46 +0.26 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.37 +0.25 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.28 +0.26 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.19 +0.26 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 +0.27 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.24 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.93 +0.26 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.83 +0.28 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.75 +0.26 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 +0.29 45 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 +0.26 43 0 15 0
30MAR26 5.50 C 1.38 1.38 1.38 1.29 +0.24 42 2 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 +0.19 38 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.94 +0.19 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 +0.17 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.16 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.14 38 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.13 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.11 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 +0.09 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 +0.08 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 +0.06 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 +0.05 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.64 +0.30 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.54 +0.29 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.45 +0.28 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.37 +0.29 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.28 +0.28 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.19 +0.26 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 +0.29 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.30 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 +0.29 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 +0.27 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 +0.29 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 +0.25 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 +0.21 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 +0.23 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.22 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.21 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.17 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 +0.15 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.14 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 +0.13 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 +0.12 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.11 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.09 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.08 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.73 +0.30 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.63 +0.29 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.55 +0.29 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.45 +0.27 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.36 +0.28 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.29 +0.28 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.22 +0.28 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 +0.26 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 +0.26 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.25 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.29 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.28 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.25 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.23 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.21 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.19 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.17 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.15 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.16 39 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 +0.14 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.15 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 +0.11 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.11 39 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.10 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.09 39 0 0 0
TOTAL CALL 951 10,187 +622
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 490 0
27NOV25 5.50 P 0.02 0.02 0.02 0.01 -0.02 44 2 500 -1
27NOV25 5.75 P 0.04 0.04 0.04 0.03 -0.04 45 5 142 -2
27NOV25 6.00 P 0.11 0.11 0.05 0.07 -0.07 45 24 137 -7
27NOV25 6.25 P 0.18 0.18 0.11 0.14 -0.12 44 18 42 0
27NOV25 6.50 P 0.22 0.22 0.20 0.26 -0.16 46 44 75 +44
27NOV25 6.75 P 0.00 0.00 0.00 0.41 -0.21 46 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.60 -0.24 48 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.82 -0.26 52 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.05 -0.27 56 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.30 -0.27 64 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.56 -0.26 76 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.77 -0.30 64 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.01 -0.35 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC25 4.80 P 0.01 0.01 0.01 0.01 0.00 43 30 80 +25
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 67 0
30DEC25 5.00 P 0.03 0.03 0.02 0.02 -0.01 44 15 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 -0.03 41 0 605 0
30DEC25 5.50 P 0.06 0.06 0.06 0.06 -0.05 41 9 691 0
30DEC25 5.75 P 0.10 0.10 0.10 0.11 -0.07 41 5 190 0
30DEC25 6.00 P 0.15 0.15 0.15 0.18 -0.09 41 4 153 +4
30DEC25 6.25 P 0.00 0.00 0.00 0.27 -0.12 41 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.39 -0.15 41 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.53 -0.18 41 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.70 -0.20 41 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.90 -0.23 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.12 -0.23 46 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.32 -0.26 44 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.57 -0.25 49 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.82 -0.26 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.03 -0.33 48 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 40 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
29JAN26 4.80 P 0.03 0.03 0.03 0.02 -0.02 39 10 10 +10
29JAN26 4.90 P 0.00 0.00 0.00 0.03 -0.02 40 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 10 0
29JAN26 5.25 P 0.07 0.07 0.07 0.07 -0.04 40 9 34 +5
29JAN26 5.50 P 0.11 0.11 0.11 0.11 -0.06 40 11 77 +10
29JAN26 5.75 P 0.00 0.00 0.00 0.17 -0.08 40 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.24 -0.11 39 0 403 0
29JAN26 6.25 P 0.00 0.00 0.00 0.35 -0.12 40 0 29 0
29JAN26 6.50 P 0.43 0.45 0.43 0.45 -0.16 38 36 39 +18
29JAN26 6.75 P 0.00 0.00 0.00 0.61 -0.17 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.77 -0.20 40 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.95 -0.22 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.17 -0.21 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 -0.24 42 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.58 -0.26 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.82 -0.26 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.08 -0.28 49 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.02 41 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 -0.05 39 0 41 0
26FEB26 5.50 P 0.00 0.00 0.00 0.16 -0.06 40 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.23 -0.08 40 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 -0.10 40 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.42 -0.12 40 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.54 -0.13 40 0 8 0
26FEB26 6.75 P 0.72 0.72 0.72 0.68 -0.16 40 9 9 +9
26FEB26 7.00 P 0.80 0.80 0.80 0.83 -0.19 39 15 15 +15
26FEB26 7.25 P 0.00 0.00 0.00 1.01 -0.19 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.19 -0.22 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.43 -0.21 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.65 -0.20 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.84 -0.25 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.08 -0.28 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 260 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 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 36 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.03 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.02 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.03 40 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.04 39 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 -0.06 39 0 56 0
30MAR26 5.50 P 0.23 0.23 0.23 0.20 -0.08 39 25 731 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.28 -0.09 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.37 -0.10 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 -0.10 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.13 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.74 -0.17 39 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 -0.18 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.07 -0.18 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 -0.21 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.20 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 -0.23 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.85 -0.26 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.08 -0.28 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.02 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.02 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.04 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 -0.07 39 0 1 0
29JUN26 5.50 P 0.36 0.36 0.36 0.32 -0.08 39 1 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.09 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.11 39 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 -0.12 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.88 -0.16 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 -0.17 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 -0.21 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 -0.18 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 -0.23 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 -0.20 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 -0.22 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 -0.24 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.02 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.03 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.03 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.09 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.10 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.09 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.12 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.14 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 -0.15 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.32 -0.18 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 -0.19 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.19 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 -0.19 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 -0.25 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 -0.22 39 0 0 0
TOTAL PUT 272 13,757 +131
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$ 163.40
14NOV25 120.00 C 0.00 0.00 0.00 43.61 +3.43 145 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 40.95 +3.27 86 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 38.45 +3.26 77 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 35.95 +3.26 66 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 33.45 +3.26 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 30.95 +3.26 0 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 28.45 +2.98 0 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 25.95 +2.55 0 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 23.46 +2.59 52 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 21.60 +3.24 97 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 19.05 +3.60 86 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 16.53 +2.97 76 0 0 0
14NOV25 150.00 C 0.00 0.00 0.00 14.06 +2.82 67 0 21 0
14NOV25 152.50 C 10.00 10.44 9.89 11.35 +2.20 51 9 37 0
14NOV25 155.00 C 7.83 8.40 7.00 8.96 +1.58 45 11 222 +1
14NOV25 157.50 C 7.00 7.93 6.11 6.98 +1.26 46 61 808 -3
14NOV25 160.00 C 5.38 5.95 4.22 5.62 +1.28 53 89 2,139 -14
14NOV25 162.50 C 4.00 4.58 2.94 4.00 +0.81 51 867 2,599 +136
14NOV25 165.00 C 2.60 3.33 2.09 2.87 +0.60 52 1,996 2,862 +330
14NOV25 167.50 C 1.57 2.39 1.52 1.93 +0.36 52 843 1,427 +345
14NOV25 170.00 C 1.62 1.69 1.06 1.24 +0.19 51 1,166 1,892 +424
14NOV25 172.50 C 1.22 1.22 0.80 0.76 +0.08 51 345 1,854 +128
14NOV25 175.00 C 0.69 0.81 0.53 0.45 +0.02 51 485 3,047 +158
14NOV25 177.50 C 0.41 0.55 0.41 0.25 -0.01 51 329 830 +153
14NOV25 180.00 C 0.30 0.46 0.26 0.14 -0.02 51 492 1,095 -56
14NOV25 182.50 C 0.20 0.26 0.19 0.07 -0.02 51 225 468 +207
14NOV25 185.00 C 0.15 0.20 0.15 0.04 -0.01 52 221 241 +125
14NOV25 187.50 C 0.10 0.18 0.10 0.02 -0.01 52 52 275 0
21NOV25 137.50 C 0.00 0.00 0.00 26.92 - 76 0 0 -
21NOV25 140.00 C 0.00 0.00 0.00 24.09 - 62 0 0 -
21NOV25 142.50 C 0.00 0.00 0.00 21.60 - 56 0 0 -
21NOV25 145.00 C 0.00 0.00 0.00 19.05 - 49 0 0 -
21NOV25 147.50 C 0.00 0.00 0.00 16.73 - 48 0 0 -
21NOV25 150.00 C 0.00 0.00 0.00 14.84 - 52 0 0 -
21NOV25 152.50 C 0.00 0.00 0.00 12.71 - 50 0 0 -
21NOV25 155.00 C 0.00 0.00 0.00 10.53 - 46 0 0 -
21NOV25 157.50 C 7.57 8.28 7.57 8.92 - 48 120 90 -
21NOV25 160.00 C 7.80 7.80 7.55 7.55 - 49 34 33 -
21NOV25 162.50 C 5.77 5.85 4.91 5.99 - 48 171 137 -
21NOV25 165.00 C 5.00 5.25 3.99 4.97 - 49 143 96 -
21NOV25 167.50 C 3.40 4.22 3.40 3.89 - 49 39 33 -
21NOV25 170.00 C 3.15 3.38 2.59 3.05 - 49 303 255 -
21NOV25 172.50 C 2.30 2.78 2.07 2.34 - 49 142 139 -
21NOV25 175.00 C 2.05 2.21 1.67 1.76 - 49 244 239 -
21NOV25 177.50 C 1.38 1.72 1.31 1.30 - 49 246 228 -
21NOV25 180.00 C 1.30 1.35 1.03 0.95 - 48 91 88 -
21NOV25 182.50 C 1.00 1.12 0.80 0.68 - 48 203 202 -
27NOV25 92.50 C 69.04 70.55 69.04 71.05 +2.69 0 355 1,045 +355
27NOV25 95.00 C 0.00 0.00 0.00 69.52 +3.80 157 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 66.42 +3.63 125 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 63.57 +1.64 72 0 20 0
27NOV25 102.50 C 0.00 0.00 0.00 61.10 +1.67 82 0 530 0
27NOV25 105.00 C 0.00 0.00 0.00 58.57 +1.61 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 57.53 +4.72 139 0 185 0
27NOV25 110.00 C 0.00 0.00 0.00 53.58 +1.75 0 0 15 0
27NOV25 112.50 C 0.00 0.00 0.00 52.62 +3.36 128 0 230 0
27NOV25 115.00 C 0.00 0.00 0.00 50.05 +4.71 121 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 47.49 +4.30 114 0 1,695 0
27NOV25 120.00 C 0.00 0.00 0.00 43.62 +2.02 54 0 3,850 0
27NOV25 122.50 C 0.00 0.00 0.00 41.60 +3.67 80 0 2,880 0
27NOV25 125.00 C 0.00 0.00 0.00 38.51 +3.02 0 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 37.29 +3.22 87 0 2,287 0
27NOV25 130.00 C 31.66 32.21 31.66 34.18 +2.57 68 192 1,791 -171
27NOV25 132.50 C 0.00 0.00 0.00 31.34 +2.74 53 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 29.36 +3.02 63 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 27.04 +3.64 62 0 2,278 0
27NOV25 140.00 C 22.23 22.58 22.23 24.34 +2.41 53 123 2,694 0
27NOV25 142.50 C 0.00 0.00 0.00 22.25 +2.58 55 0 1,061 0
27NOV25 145.00 C 0.00 0.00 0.00 19.63 +1.96 48 1 3,448 0
27NOV25 147.50 C 0.00 0.00 0.00 17.68 +1.90 50 0 584 0
27NOV25 150.00 C 14.19 16.30 14.19 16.00 +2.04 53 30 7,582 -9
27NOV25 152.50 C 0.00 0.00 0.00 13.83 +1.66 50 0 2,929 0
27NOV25 155.00 C 11.66 11.66 11.26 12.24 +1.54 51 346 3,968 +49
27NOV25 157.50 C 0.00 0.00 0.00 10.62 +1.03 51 0 2,325 0
27NOV25 160.00 C 8.23 9.90 8.23 9.43 +1.20 53 243 9,199 +39
27NOV25 162.50 C 8.92 8.92 7.20 8.20 +1.10 54 326 3,869 -20
27NOV25 165.00 C 6.16 7.51 5.99 7.05 +0.89 54 1,505 9,376 -16
27NOV25 167.50 C 6.14 6.45 5.13 6.03 +0.80 54 725 3,262 -74
27NOV25 170.00 C 5.60 5.60 4.50 5.07 +0.66 54 2,638 10,190 +2,003
27NOV25 172.50 C 4.15 4.68 3.79 4.23 +0.54 54 982 5,227 +333
27NOV25 175.00 C 3.97 4.05 3.19 3.50 +0.43 54 310 6,281 +41
27NOV25 177.50 C 2.48 3.45 2.48 2.88 +0.34 54 256 7,562 +32
27NOV25 180.00 C 2.45 2.84 2.28 2.35 +0.26 54 847 8,505 -75
27NOV25 182.50 C 2.00 2.44 1.98 1.90 +0.20 54 870 3,423 +520
27NOV25 185.00 C 2.03 2.13 1.64 1.53 +0.15 54 486 4,301 +335
27NOV25 187.50 C 1.72 1.75 1.38 1.22 +0.10 53 523 1,510 +400
27NOV25 190.00 C 1.45 1.48 1.15 0.97 +0.07 53 249 2,575 +59
27NOV25 192.50 C 1.03 1.29 1.03 0.76 +0.04 53 107 1,777 -4
27NOV25 195.00 C 1.01 1.08 0.85 0.60 +0.03 53 93 1,628 +55
27NOV25 197.50 C 0.45 0.90 0.45 0.47 +0.02 53 44 1,637 +11
27NOV25 200.00 C 0.70 0.80 0.56 0.36 +0.01 53 124 4,518 +95
27NOV25 205.00 C 0.55 0.60 0.50 0.21 0.00 53 16 2,885 +9
27NOV25 210.00 C 0.30 0.49 0.30 0.12 -0.01 53 18 2,442 -3
27NOV25 215.00 C 0.28 0.28 0.28 0.07 -0.01 53 1 5,842 0
27NOV25 220.00 C 0.22 0.25 0.22 0.04 -0.01 54 20 45,301 0
27NOV25 225.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 10,286 0
27NOV25 230.00 C 0.15 0.15 0.15 0.01 -0.01 53 1 6,342 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 821 0
27NOV25 240.00 C 0.10 0.12 0.10 0.01 0.00 59 2 1,007 0
27NOV25 245.00 C 0.10 0.10 0.10 0.01 0.00 62 5 1,047 +5
27NOV25 250.00 C 0.06 0.08 0.05 0.01 0.00 64 270 3,213 +270
30DEC25 55.00 C 0.00 0.00 0.00 109.05 +2.21 145 0 1,862 0
30DEC25 57.50 C 104.72 104.72 104.72 106.76 +3.97 149 41 441 +41
30DEC25 60.00 C 0.00 0.00 0.00 103.69 +3.28 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 101.24 +3.32 96 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 99.32 +4.16 134 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 96.23 +3.34 71 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 94.83 +4.37 139 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 91.88 +3.91 120 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 88.76 +1.79 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 87.00 +4.31 114 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 84.46 +4.29 108 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 81.57 +3.90 89 1 177 0
30DEC25 85.00 C 0.00 0.00 0.00 78.81 +3.27 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 77.04 +4.24 97 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 74.52 +4.27 93 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 72.05 +2.44 90 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 69.52 +3.80 85 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 66.42 +3.31 55 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 63.83 +1.90 0 0 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 61.41 +1.98 44 0 450 0
30DEC25 105.00 C 59.37 59.54 59.36 58.57 +1.61 0 191 7,754 -191
30DEC25 107.50 C 57.07 57.07 57.07 57.53 +4.31 76 75 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 54.00 +1.79 45 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 52.62 +3.36 70 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 50.05 +3.28 66 0 5,766 0
30DEC25 117.50 C 0.00 0.00 0.00 47.49 +2.68 62 0 7,028 0
30DEC25 120.00 C 0.00 0.00 0.00 44.26 +2.66 45 0 15,271 0
30DEC25 122.50 C 0.00 0.00 0.00 42.54 +4.61 56 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 38.51 +2.17 0 1 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 37.29 +3.22 46 0 1,979 0
30DEC25 130.00 C 0.00 0.00 0.00 35.30 +2.34 49 0 23,409 0
30DEC25 132.50 C 0.00 0.00 0.00 31.74 +1.00 30 0 5,636 0
30DEC25 135.00 C 29.04 29.04 29.04 30.30 +2.34 43 30 8,468 -30
30DEC25 137.50 C 0.00 0.00 0.00 28.05 +2.30 42 0 2,732 0
30DEC25 140.00 C 25.46 25.53 25.46 26.33 +2.60 44 90 11,549 -90
30DEC25 142.50 C 22.30 22.30 22.30 24.19 +2.24 43 1 2,879 0
30DEC25 145.00 C 20.71 20.71 20.71 22.06 +1.75 42 3 13,072 +2
30DEC25 147.50 C 0.00 0.00 0.00 20.14 +1.62 42 0 2,680 0
30DEC25 150.00 C 17.49 18.00 17.40 18.88 +2.34 44 22 13,482 +1
30DEC25 152.50 C 0.00 0.00 0.00 16.85 +1.37 42 0 2,388 0
30DEC25 155.00 C 14.66 14.66 14.66 15.56 +1.59 44 20 6,362 0
30DEC25 157.50 C 13.44 14.05 13.44 13.94 +1.31 43 50 2,342 +1
30DEC25 160.00 C 12.70 13.00 11.53 12.77 +1.39 44 1,115 6,637 -184
30DEC25 162.50 C 11.54 11.76 10.48 11.66 +1.36 45 197 2,041 +130
30DEC25 165.00 C 10.20 10.65 9.45 10.60 +1.28 45 132 3,674 +1
30DEC25 167.50 C 9.39 9.77 9.39 9.47 +1.09 45 17 9,385 +13
30DEC25 170.00 C 10.57 10.57 7.60 8.50 +1.04 45 364 4,518 -5
30DEC25 172.50 C 7.33 7.93 6.97 7.69 +1.07 45 224 5,102 -85
30DEC25 175.00 C 6.21 7.21 6.16 6.93 +1.07 46 453 3,406 -95
30DEC25 177.50 C 5.76 6.57 5.75 6.14 +0.96 46 254 1,955 +143
30DEC25 180.00 C 5.80 5.97 5.04 5.43 +0.87 46 229 10,351 +15
30DEC25 182.50 C 4.92 5.13 4.61 4.79 +0.79 46 85 810 -5
30DEC25 185.00 C 4.54 4.80 4.11 4.21 +0.70 46 213 5,182 +91
30DEC25 187.50 C 4.17 4.24 3.65 3.69 +0.63 45 94 723 -44
30DEC25 190.00 C 3.80 3.86 3.35 3.23 +0.56 45 131 2,712 +34
30DEC25 192.50 C 3.03 3.44 3.03 2.81 +0.49 45 82 1,820 -65
30DEC25 195.00 C 2.79 3.21 2.78 2.45 +0.44 45 17 828 0
30DEC25 197.50 C 2.68 2.77 2.48 2.13 +0.39 45 26 1,173 +7
30DEC25 200.00 C 2.33 2.64 2.30 1.84 +0.34 45 185 6,906 +63
30DEC25 205.00 C 2.09 2.12 1.85 1.37 +0.26 45 74 3,368 +5
30DEC25 210.00 C 1.50 1.76 1.50 1.01 +0.19 45 70 936 -64
30DEC25 215.00 C 1.47 1.47 1.47 0.74 +0.15 45 1 866 0
30DEC25 220.00 C 1.40 1.40 1.05 0.54 +0.11 45 19 1,561 +5
30DEC25 225.00 C 1.03 1.03 1.01 0.39 +0.08 45 21 224 +15
30DEC25 230.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 569 0
30DEC25 235.00 C 0.73 0.73 0.73 0.20 +0.04 45 2 355 0
30DEC25 240.00 C 0.56 0.56 0.56 0.14 +0.03 45 4 308 +4
30DEC25 245.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 242 0
30DEC25 250.00 C 0.47 0.52 0.44 0.07 +0.01 45 214 1,939 +14
29JAN26 80.00 C 0.00 0.00 0.00 84.46 +3.71 80 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 81.57 +3.30 54 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 79.06 +3.27 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 77.04 +3.73 71 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 74.52 +3.68 67 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 72.05 +2.44 65 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 69.52 +3.61 61 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 66.70 +3.25 43 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 64.23 +2.30 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 61.78 +2.35 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 59.39 +2.43 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 57.53 +3.57 56 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 54.54 +2.33 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 53.15 +2.73 58 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 50.86 +4.07 57 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 47.49 +2.68 45 0 0 0
29JAN26 120.00 C 41.71 41.71 41.71 46.40 +4.69 56 11 12 -11
29JAN26 122.50 C 0.00 0.00 0.00 42.60 +2.97 41 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 40.53 +1.78 43 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 38.09 +1.54 41 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 35.83 +1.92 40 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 35.11 +2.79 49 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 32.27 +1.96 44 20 52 +20
29JAN26 137.50 C 0.00 0.00 0.00 29.17 +1.47 38 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 28.28 +3.34 43 0 6 0
29JAN26 142.50 C 0.00 0.00 0.00 25.82 +2.27 41 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 24.60 +2.38 43 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 22.15 +1.34 40 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 21.68 +2.54 45 0 84 0
29JAN26 152.50 C 0.00 0.00 0.00 19.40 +1.77 42 0 39 0
29JAN26 155.00 C 17.10 17.60 17.10 17.87 +1.93 42 7 234 +7
29JAN26 157.50 C 17.00 17.00 17.00 16.48 +1.44 42 30 2,159 0
29JAN26 160.00 C 14.05 14.25 14.05 15.20 +1.28 42 11 4,423 0
29JAN26 162.50 C 13.07 14.42 13.06 13.99 +1.17 42 65 2,178 0
29JAN26 165.00 C 13.29 13.29 13.29 13.08 +1.12 43 4 1,886 +4
29JAN26 167.50 C 14.76 14.76 11.13 12.07 +1.21 43 36 1,017 +30
29JAN26 170.00 C 10.60 11.50 10.60 11.18 +1.20 44 59 2,141 +2
29JAN26 172.50 C 10.14 10.43 9.20 10.30 +1.21 44 296 4,545 +22
29JAN26 175.00 C 9.05 9.67 8.70 9.39 +1.12 44 64 971 -30
29JAN26 177.50 C 8.12 8.86 8.12 8.54 +1.03 44 181 1,082 +120
29JAN26 180.00 C 7.88 8.37 7.40 7.76 +0.96 44 62 5,135 +44
29JAN26 182.50 C 7.13 7.13 6.93 7.03 +0.87 44 50 431 0
29JAN26 185.00 C 7.00 7.00 7.00 6.37 +0.81 44 8 883 0
29JAN26 187.50 C 6.23 6.23 6.23 5.75 +0.73 43 28 705 +25
29JAN26 190.00 C 5.49 6.09 5.42 5.19 +0.67 43 55 823 +13
29JAN26 192.50 C 0.00 0.00 0.00 4.68 +0.61 43 0 405 0
29JAN26 195.00 C 5.12 5.22 4.60 4.21 +0.56 43 15 305 +13
29JAN26 197.50 C 4.70 4.73 4.70 3.78 +0.50 43 25 967 +12
29JAN26 200.00 C 4.40 4.40 4.40 3.39 +0.45 43 1 808 0
29JAN26 205.00 C 0.00 0.00 0.00 2.72 +0.37 43 0 358 0
29JAN26 210.00 C 0.00 0.00 0.00 2.17 +0.30 43 0 207 0
29JAN26 215.00 C 0.00 0.00 0.00 1.72 +0.28 43 0 184 0
29JAN26 220.00 C 2.25 2.30 2.18 1.36 +0.23 43 15 748 +3
29JAN26 225.00 C 0.00 0.00 0.00 1.07 +0.18 43 0 328 0
29JAN26 230.00 C 0.00 0.00 0.00 0.84 +0.14 43 0 442 0
29JAN26 235.00 C 0.00 0.00 0.00 0.66 +0.10 43 0 1,885 0
29JAN26 240.00 C 0.00 0.00 0.00 0.51 +0.07 43 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 1,561 0
29JAN26 250.00 C 1.01 1.01 1.01 0.31 +0.05 43 3 179 +3
29JAN26 255.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 145 0
29JAN26 260.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 131 0
29JAN26 265.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 120 0
29JAN26 290.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 452 0
26FEB26 135.00 C 0.00 0.00 0.00 33.62 +1.52 43 20 20 +20
26FEB26 137.50 C 0.00 0.00 0.00 31.98 +1.73 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 29.88 +1.85 43 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 27.64 +0.87 41 0 1 0
26FEB26 145.00 C 0.00 0.00 0.00 25.96 +2.29 41 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 24.28 +1.96 41 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 23.77 +2.47 44 0 6 0
26FEB26 152.50 C 0.00 0.00 0.00 21.67 +1.72 42 0 6 0
26FEB26 155.00 C 0.00 0.00 0.00 20.40 +1.84 43 0 48 0
26FEB26 157.50 C 17.78 17.78 17.78 18.84 +1.37 42 30 155 +30
26FEB26 160.00 C 16.61 16.61 16.61 17.85 +1.53 43 6 220 +6
26FEB26 162.50 C 0.00 0.00 0.00 16.71 +1.48 43 0 1,189 0
26FEB26 165.00 C 14.65 14.65 14.65 15.46 +1.01 43 58 179 +3
26FEB26 167.50 C 13.65 13.65 13.65 14.61 +1.28 44 30 247 +30
26FEB26 170.00 C 12.89 12.89 12.89 13.67 +1.27 44 30 235 -30
26FEB26 172.50 C 0.00 0.00 0.00 12.78 +1.27 44 3 205 0
26FEB26 175.00 C 0.00 0.00 0.00 11.87 +1.22 44 0 106 0
26FEB26 177.50 C 11.40 11.40 11.40 11.05 +1.21 44 2 47 +2
26FEB26 180.00 C 0.00 0.00 0.00 10.21 +1.13 44 0 65 0
26FEB26 182.50 C 8.50 8.50 8.50 9.44 +1.07 44 4 17 +4
26FEB26 185.00 C 0.00 0.00 0.00 8.71 +1.00 44 0 5 0
26FEB26 187.50 C 8.71 8.71 8.71 8.03 +0.93 44 6 134 +6
26FEB26 190.00 C 7.90 8.30 7.90 7.40 +0.87 44 4 36 +4
26FEB26 192.50 C 7.67 7.67 7.67 6.81 +0.81 44 27 87 +27
26FEB26 195.00 C 7.35 7.35 7.18 6.26 +0.76 44 42 105 +37
30MAR26 65.00 C 0.00 0.00 0.00 99.32 +2.14 56 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 96.82 +3.28 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 94.83 +2.58 72 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 91.89 +3.28 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 88.79 +1.19 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 87.00 +3.72 47 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 84.46 +1.88 0 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 81.57 +1.41 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 79.14 +2.92 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 77.04 +1.35 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 76.43 +4.21 69 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 72.50 +2.69 48 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 70.11 +1.70 47 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 68.20 +3.49 53 0 261 0
30MAR26 100.00 C 64.20 64.20 64.20 65.11 +1.25 42 1 4,252 +1
30MAR26 102.50 C 0.00 0.00 0.00 64.69 +3.22 61 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 62.29 +5.19 59 0 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 58.87 +2.34 50 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 57.35 +4.81 54 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 54.29 +3.87 48 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 51.20 +1.47 41 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 49.47 +1.93 44 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 47.85 +2.28 47 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 46.03 +3.28 48 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 44.03 +2.95 48 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 41.45 +3.85 45 0 963 0
30MAR26 130.00 C 38.00 39.00 37.00 38.91 +2.88 42 6 15,558 +1
30MAR26 132.50 C 0.00 0.00 0.00 36.14 +1.36 39 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 34.60 +2.02 40 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 34.59 +4.34 47 0 1,447 0
30MAR26 140.00 C 0.00 0.00 0.00 32.07 +2.33 44 0 9,921 0
30MAR26 142.50 C 0.00 0.00 0.00 31.10 +4.00 46 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 27.86 +2.25 41 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 27.85 +3.67 45 0 400 0
30MAR26 150.00 C 25.32 25.32 25.32 26.31 +3.11 45 45 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 24.15 +2.13 43 0 369 0
30MAR26 155.00 C 23.00 23.00 23.00 22.50 +1.81 42 2 1,342 0
30MAR26 157.50 C 0.00 0.00 0.00 21.29 +1.75 43 0 1,144 0
30MAR26 160.00 C 0.00 0.00 0.00 20.01 +1.44 43 0 8,602 0
30MAR26 162.50 C 18.22 18.22 18.22 18.59 +1.21 42 3 4,147 0
30MAR26 165.00 C 17.65 17.95 17.65 17.80 +1.26 43 217 9,654 +160
30MAR26 167.50 C 16.11 16.11 16.11 16.70 +1.34 43 28 503 0
30MAR26 170.00 C 14.83 14.83 14.83 15.57 +1.04 43 3 8,247 -3
30MAR26 172.50 C 15.00 15.25 14.98 15.05 +1.27 44 88 1,335 +88
30MAR26 175.00 C 14.00 14.20 13.09 14.03 +1.14 44 212 3,299 +67
30MAR26 177.50 C 0.00 0.00 0.00 13.22 +1.17 44 0 1,115 0
30MAR26 180.00 C 0.00 0.00 0.00 12.45 +1.19 44 0 3,399 0
30MAR26 182.50 C 10.86 10.86 10.86 11.64 +1.13 44 30 450 +30
30MAR26 185.00 C 10.50 10.50 10.50 10.87 +1.07 44 31 2,948 +30
30MAR26 187.50 C 9.88 9.88 9.88 10.15 +1.01 44 30 378 0
30MAR26 190.00 C 9.70 9.70 9.13 9.47 +0.95 44 502 5,620 +501
30MAR26 192.50 C 0.00 0.00 0.00 8.83 +0.90 44 0 891 0
30MAR26 195.00 C 8.65 8.65 8.65 8.23 +0.85 44 1 1,349 0
30MAR26 197.50 C 7.89 7.89 7.89 7.66 +0.80 44 4 283 0
30MAR26 200.00 C 7.80 8.02 7.80 7.13 +0.75 44 123 7,880 +3
30MAR26 205.00 C 6.64 7.30 6.64 6.16 +0.65 44 30 967 +1
30MAR26 210.00 C 5.77 6.39 5.77 5.32 +0.58 44 124 934 +15
30MAR26 215.00 C 0.00 0.00 0.00 4.58 +0.51 44 0 1,709 0
30MAR26 220.00 C 5.20 5.20 5.20 3.94 +0.44 44 1 1,180 0
30MAR26 225.00 C 4.59 4.65 4.59 3.38 +0.47 44 55 2,572 -55
30MAR26 230.00 C 0.00 0.00 0.00 2.90 +0.34 44 0 545 0
30MAR26 235.00 C 0.00 0.00 0.00 2.48 +0.29 43 0 410 0
30MAR26 240.00 C 3.10 3.35 3.10 2.12 +0.25 43 6 593 -3
30MAR26 245.00 C 0.00 0.00 0.00 1.81 +0.22 43 0 228 0
30MAR26 250.00 C 0.00 0.00 0.00 1.54 +0.18 43 0 1,036 0
30MAR26 255.00 C 0.00 0.00 0.00 1.31 +0.19 43 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 1.12 +0.14 43 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.95 +0.14 43 0 162 0
30MAR26 270.00 C 1.94 1.96 1.94 0.81 +0.12 43 98 304 +98
30MAR26 275.00 C 0.00 0.00 0.00 0.68 +0.10 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.58 +0.09 43 0 81 0
30MAR26 285.00 C 0.00 0.00 0.00 0.49 +0.07 43 0 180 0
30MAR26 290.00 C 0.00 0.00 0.00 0.42 +0.06 43 0 1,610 0
29JUN26 80.00 C 0.00 0.00 0.00 87.76 +3.32 72 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 83.13 +2.97 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 81.00 +2.29 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 78.99 +3.30 54 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 76.79 +4.03 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 73.82 +1.72 47 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 72.03 +2.03 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 69.27 +1.60 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 67.05 +1.64 46 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 65.61 +2.42 51 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 62.60 +1.64 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 61.79 +3.28 52 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 58.37 +2.05 45 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 56.21 +1.88 45 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 55.01 +3.59 48 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 52.52 +3.69 46 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 50.82 +3.63 47 0 2,171 0
29JUN26 122.50 C 0.00 0.00 0.00 49.31 +3.16 47 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 46.25 +2.88 43 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 44.03 +2.64 42 0 779 0
29JUN26 130.00 C 0.00 0.00 0.00 42.48 +2.63 43 0 4,187 0
29JUN26 132.50 C 0.00 0.00 0.00 41.14 +2.91 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 39.65 +1.84 44 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 37.50 +1.35 43 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 35.76 +2.61 43 0 1,415 0
29JUN26 142.50 C 0.00 0.00 0.00 34.29 +1.92 43 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 33.84 +3.73 45 0 287 0
29JUN26 147.50 C 0.00 0.00 0.00 32.34 +3.53 45 0 61 0
29JUN26 150.00 C 28.00 30.07 28.00 29.97 +1.86 43 6 11,167 0
29JUN26 152.50 C 0.00 0.00 0.00 29.52 +2.37 45 0 308 0
29JUN26 155.00 C 0.00 0.00 0.00 27.30 +2.50 43 0 255 0
29JUN26 157.50 C 0.00 0.00 0.00 25.76 +2.15 42 0 946 0
29JUN26 160.00 C 0.00 0.00 0.00 24.58 +1.51 42 0 4,813 0
29JUN26 162.50 C 0.00 0.00 0.00 24.37 +2.40 44 0 447 0
29JUN26 165.00 C 21.30 22.90 21.20 23.17 +1.41 44 4 2,665 -1
29JUN26 167.50 C 0.00 0.00 0.00 21.67 +1.14 43 0 812 0
29JUN26 170.00 C 0.00 0.00 0.00 20.66 +1.07 43 0 2,826 0
29JUN26 172.50 C 0.00 0.00 0.00 19.68 +0.92 43 0 1,342 0
29JUN26 175.00 C 18.91 18.91 18.91 18.86 +1.41 43 1 2,914 +1
29JUN26 177.50 C 0.00 0.00 0.00 18.08 +1.08 43 0 609 0
29JUN26 180.00 C 14.57 17.23 14.57 17.29 +1.16 43 13 3,071 0
29JUN26 182.50 C 0.00 0.00 0.00 16.45 +1.16 43 0 850 0
29JUN26 185.00 C 14.94 14.94 14.94 15.71 +1.13 44 60 6,458 0
29JUN26 187.50 C 14.47 14.47 14.47 14.96 +1.08 44 101 310 +101
29JUN26 190.00 C 0.00 0.00 0.00 14.25 +1.07 44 0 3,238 0
29JUN26 192.50 C 0.00 0.00 0.00 13.55 +1.06 44 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 12.86 +1.05 44 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 12.17 +0.92 43 0 204 0
29JUN26 200.00 C 0.00 0.00 0.00 11.55 +0.85 44 0 1,081 0
29JUN26 205.00 C 0.00 0.00 0.00 10.45 +0.82 43 500 556 +500
29JUN26 210.00 C 10.30 10.30 10.30 9.39 +0.79 43 10 953 -10
29JUN26 215.00 C 0.00 0.00 0.00 8.42 +0.64 43 0 75 0
29JUN26 220.00 C 0.00 0.00 0.00 7.61 +0.62 43 0 546 0
29JUN26 225.00 C 0.00 0.00 0.00 6.82 +0.78 43 0 306 0
29JUN26 230.00 C 0.00 0.00 0.00 6.09 +0.63 43 0 590 0
29JUN26 235.00 C 0.00 0.00 0.00 5.51 +0.46 43 0 915 0
29JUN26 240.00 C 0.00 0.00 0.00 4.93 +0.45 43 0 742 0
29JUN26 245.00 C 0.00 0.00 0.00 4.37 +0.45 43 0 804 0
29JUN26 250.00 C 5.00 5.00 5.00 3.96 +0.32 43 5 993 0
29JUN26 255.00 C 0.00 0.00 0.00 3.55 +0.41 43 0 880 0
29JUN26 260.00 C 4.68 4.68 4.68 3.15 +0.35 43 9 534 0
29JUN26 265.00 C 0.00 0.00 0.00 2.82 +0.29 43 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.55 +0.22 43 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 2.28 +0.28 43 0 166 0
29JUN26 280.00 C 3.54 3.54 3.54 2.00 +0.15 43 1 1,560 +1
29JUN26 285.00 C 0.00 0.00 0.00 1.81 +0.19 43 0 364 0
29JUN26 290.00 C 3.09 3.09 3.09 1.63 +0.18 43 2 1,142 +2
29SEP26 92.50 C 0.00 0.00 0.00 73.87 +1.77 41 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 72.03 +2.03 44 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 69.66 +1.99 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 67.36 +1.85 42 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 65.61 +2.42 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.39 +2.43 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 61.79 +3.28 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 59.41 +2.93 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 57.85 +2.38 44 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 55.43 +2.71 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 54.29 +2.23 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 52.14 +1.81 43 0 9 0
29SEP26 122.50 C 0.00 0.00 0.00 50.14 +1.88 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 48.18 +3.32 42 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 46.68 +1.92 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 45.22 +1.70 43 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 43.39 +2.66 42 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 42.02 +1.68 43 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 40.43 +3.22 43 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 39.07 +2.38 43 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 38.80 +2.78 45 0 8 0
29SEP26 145.00 C 35.00 35.00 35.00 37.06 +2.52 44 1 342 0
29SEP26 147.50 C 0.00 0.00 0.00 34.96 +2.29 43 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 33.27 +2.25 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 33.26 +3.59 44 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 31.06 +2.17 42 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 29.75 +2.43 42 0 228 0
29SEP26 160.00 C 0.00 0.00 0.00 28.61 +1.75 42 0 332 0
29SEP26 162.50 C 27.35 27.35 27.35 27.53 +1.86 42 5 378 0
29SEP26 165.00 C 0.00 0.00 0.00 27.52 +2.66 44 0 411 0
29SEP26 167.50 C 0.00 0.00 0.00 25.99 +1.52 43 0 312 0
29SEP26 170.00 C 0.00 0.00 0.00 25.47 +2.07 44 0 2,047 0
29SEP26 172.50 C 0.00 0.00 0.00 23.60 +1.12 42 0 302 0
29SEP26 175.00 C 0.00 0.00 0.00 22.55 +0.91 42 0 6,758 0
29SEP26 177.50 C 0.00 0.00 0.00 21.82 +1.30 42 0 2,880 0
29SEP26 180.00 C 19.97 19.97 19.97 21.06 +1.09 42 1 2,989 -1
29SEP26 182.50 C 19.13 19.13 19.13 20.27 +1.14 43 1 265 -1
29SEP26 185.00 C 0.00 0.00 0.00 19.49 +1.20 43 0 645 0
29SEP26 187.50 C 0.00 0.00 0.00 18.84 +1.29 43 0 495 0
29SEP26 190.00 C 0.00 0.00 0.00 18.01 +1.13 43 0 491 0
29SEP26 192.50 C 0.00 0.00 0.00 17.46 +1.24 43 0 13 0
29SEP26 195.00 C 0.00 0.00 0.00 16.85 +1.30 43 0 180 0
29SEP26 197.50 C 0.00 0.00 0.00 16.19 +1.30 43 0 148 0
29SEP26 200.00 C 14.92 14.92 14.92 15.59 +1.37 43 1 5,866 +1
29SEP26 205.00 C 0.00 0.00 0.00 14.39 +1.30 43 0 4 0
29SEP26 210.00 C 0.00 0.00 0.00 13.30 +1.23 43 0 70 0
29SEP26 215.00 C 0.00 0.00 0.00 12.27 +1.22 43 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 11.25 +1.16 43 0 3,392 0
29SEP26 225.00 C 10.60 10.60 10.60 10.31 +0.98 43 2 4 +2
29SEP26 230.00 C 0.00 0.00 0.00 9.55 +0.99 43 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 8.78 +1.21 43 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 8.02 +0.86 43 0 2,257 0
29SEP26 245.00 C 0.00 0.00 0.00 7.37 +0.95 43 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 6.82 +0.76 43 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 6.27 +0.93 43 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 5.72 +0.81 43 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 5.24 +0.71 43 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 4.86 +0.70 43 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 4.47 +0.69 43 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 4.09 +0.65 43 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 3.71 +0.52 43 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 3.45 +0.51 43 0 411 0
TOTAL CALL 29,054 808,265 +7,845
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 73 0 196 0
14NOV25 135.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 34 0
14NOV25 137.50 P 0.05 0.05 0.02 0.01 -0.02 61 52 72 +50
14NOV25 140.00 P 0.12 0.12 0.06 0.01 -0.06 55 124 417 +67
14NOV25 142.50 P 0.12 0.12 0.05 0.02 -0.11 53 77 366 +77
14NOV25 145.00 P 0.16 0.20 0.11 0.04 -0.22 52 92 1,138 +60
14NOV25 147.50 P 0.30 0.33 0.20 0.09 -0.39 51 73 1,778 +21
14NOV25 150.00 P 0.70 0.70 0.25 0.19 -0.58 51 239 1,934 +166
14NOV25 152.50 P 0.63 0.93 0.43 0.40 -0.85 51 481 2,528 +167
14NOV25 155.00 P 0.84 1.54 0.72 0.74 -1.17 51 297 1,773 +33
14NOV25 157.50 P 1.68 2.26 1.20 1.27 -1.53 51 444 1,031 +55
14NOV25 160.00 P 2.69 3.46 1.90 2.02 -1.95 51 991 1,947 -119
14NOV25 162.50 P 3.65 4.53 2.81 3.01 -2.36 50 213 723 +26
14NOV25 165.00 P 5.27 6.14 4.05 4.45 -2.39 52 771 1,164 +631
14NOV25 167.50 P 7.50 8.00 6.14 6.10 -2.93 54 36 432 -2
14NOV25 170.00 P 9.50 10.15 7.62 7.80 -3.12 52 335 518 +173
14NOV25 172.50 P 0.00 0.00 0.00 10.08 -3.02 57 1 6 +1
14NOV25 175.00 P 13.88 13.88 13.88 12.27 -3.12 59 3 66 +2
14NOV25 177.50 P 0.00 0.00 0.00 14.73 -3.37 66 0 1 0
14NOV25 180.00 P 0.00 0.00 0.00 17.19 -2.94 72 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 19.13 -3.98 50 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 22.26 -2.65 89 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 24.10 -3.99 0 0 0 0
21NOV25 137.50 P 0.21 0.25 0.21 0.09 - 48 10 10 -
21NOV25 140.00 P 0.22 0.26 0.22 0.16 - 48 12 11 -
21NOV25 142.50 P 0.00 0.00 0.00 0.28 - 48 0 0 -
21NOV25 145.00 P 0.65 0.76 0.48 0.45 - 48 94 93 -
21NOV25 147.50 P 0.93 1.04 0.65 0.67 - 48 169 159 -
21NOV25 150.00 P 1.35 1.50 0.97 1.03 - 48 166 162 -
21NOV25 152.50 P 2.09 2.20 1.44 1.46 - 47 82 81 -
21NOV25 155.00 P 2.31 3.03 1.97 2.06 - 47 192 192 -
21NOV25 157.50 P 3.48 4.00 3.48 2.88 - 48 67 66 -
21NOV25 160.00 P 4.75 5.01 3.69 3.73 - 47 177 167 -
21NOV25 162.50 P 5.58 6.34 5.58 5.01 - 48 624 540 -
21NOV25 165.00 P 6.18 6.18 6.18 6.18 - 47 1 1 -
21NOV25 167.50 P 0.00 0.00 0.00 7.83 - 49 2 2 -
21NOV25 170.00 P 10.26 10.26 9.65 9.57 - 50 2 1 -
21NOV25 172.50 P 0.00 0.00 0.00 11.39 - 50 0 0 -
21NOV25 175.00 P 0.00 0.00 0.00 13.19 - 49 0 0 -
21NOV25 177.50 P 0.00 0.00 0.00 15.16 - 47 0 0 -
21NOV25 180.00 P 0.00 0.00 0.00 17.58 - 51 0 0 -
21NOV25 182.50 P 0.00 0.00 0.00 19.78 - 51 0 0 -
27NOV25 92.50 P 0.01 0.01 0.01 0.01 0.00 89 45 2,451 +8
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,499 0
27NOV25 97.50 P 0.03 0.04 0.03 0.01 0.00 81 3 2,876 -3
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6,749 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,477 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6,166 0
27NOV25 107.50 P 0.05 0.05 0.05 0.01 0.00 67 2 1,850 0
27NOV25 110.00 P 0.05 0.05 0.05 0.01 0.00 63 26 3,707 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,531 0
27NOV25 115.00 P 0.03 0.05 0.03 0.01 -0.01 57 156 4,262 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 -0.03 54 0 2,334 0
27NOV25 120.00 P 0.10 0.10 0.08 0.02 -0.04 54 301 5,836 0
27NOV25 122.50 P 0.13 0.14 0.13 0.04 -0.06 55 3 1,711 0
27NOV25 125.00 P 0.18 0.18 0.14 0.06 -0.09 54 11 4,554 0
27NOV25 127.50 P 0.23 0.26 0.23 0.09 -0.14 53 22 2,343 0
27NOV25 130.00 P 0.21 0.45 0.21 0.15 -0.20 53 71 3,182 +56
27NOV25 132.50 P 0.29 0.34 0.29 0.23 -0.28 53 16 3,638 0
27NOV25 135.00 P 0.55 0.55 0.36 0.35 -0.35 53 162 4,993 -3
27NOV25 137.50 P 0.91 0.91 0.60 0.51 -0.41 53 197 4,625 -53
27NOV25 140.00 P 1.00 1.06 0.68 0.70 -0.56 53 774 8,933 +99
27NOV25 142.50 P 1.00 1.42 0.92 0.95 -0.73 53 309 11,198 +187
27NOV25 145.00 P 1.36 1.81 1.23 1.32 -0.84 53 671 13,925 -22
27NOV25 147.50 P 1.80 2.40 1.63 1.75 -1.03 52 795 2,615 -79
27NOV25 150.00 P 2.53 3.12 2.15 2.29 -1.21 52 563 6,802 +331
27NOV25 152.50 P 3.38 3.82 2.83 2.91 -1.39 52 346 4,880 -6
27NOV25 155.00 P 3.33 4.93 3.33 3.70 -1.57 52 1,254 9,517 +24
27NOV25 157.50 P 5.00 6.05 4.59 4.65 -1.70 52 1,462 3,356 +278
27NOV25 160.00 P 6.19 7.15 5.59 5.60 -2.06 52 586 14,081 +90
27NOV25 162.50 P 8.90 9.20 6.76 6.85 -2.24 52 245 1,948 +87
27NOV25 165.00 P 9.00 10.04 8.39 8.40 -2.28 54 3,086 8,321 -2,797
27NOV25 167.50 P 11.34 11.34 10.21 9.95 -2.29 55 71 2,559 +27
27NOV25 170.00 P 13.33 13.33 11.20 11.48 -2.17 54 22 3,031 -10
27NOV25 172.50 P 0.00 0.00 0.00 13.29 -2.65 56 0 2,290 0
27NOV25 175.00 P 0.00 0.00 0.00 15.18 -2.74 56 1 4,057 -1
27NOV25 177.50 P 0.00 0.00 0.00 16.98 -3.01 56 0 1,422 0
27NOV25 180.00 P 0.00 0.00 0.00 19.20 -2.88 58 0 5,507 0
27NOV25 182.50 P 0.00 0.00 0.00 21.33 -2.79 59 0 493 0
27NOV25 185.00 P 25.31 25.31 24.99 23.55 -3.06 61 4 364 -4
27NOV25 187.50 P 0.00 0.00 0.00 25.81 -3.07 62 0 57 0
27NOV25 190.00 P 0.00 0.00 0.00 28.05 -3.13 63 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 30.33 -3.19 64 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 32.16 -4.10 57 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 34.52 -4.24 57 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 37.88 -2.17 75 0 158 0
27NOV25 205.00 P 0.00 0.00 0.00 41.87 -4.43 61 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 46.61 -3.33 53 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 52.39 -2.51 84 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 56.60 -3.30 0 0 8 0
27NOV25 225.00 P 0.00 0.00 0.00 61.60 -3.66 0 0 60 0
27NOV25 230.00 P 0.00 0.00 0.00 67.67 -2.23 105 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 72.59 -2.31 109 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 76.60 -3.30 0 0 2,201 0
27NOV25 245.00 P 0.00 0.00 0.00 81.60 -3.30 0 0 462 0
27NOV25 250.00 P 0.00 0.00 0.00 86.60 -3.81 0 0 754 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 916 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,373 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,341 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4,422 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,305 0
30DEC25 75.00 P 0.05 0.05 0.05 0.01 0.00 70 40 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,580 0
30DEC25 82.50 P 0.10 0.10 0.10 0.01 0.00 62 2 5,191 -2
30DEC25 85.00 P 0.10 0.10 0.10 0.01 0.00 59 6 13,175 +4
30DEC25 87.50 P 0.10 0.10 0.10 0.01 0.00 57 4 7,411 -4
30DEC25 90.00 P 0.12 0.12 0.12 0.01 0.00 54 2 11,066 -2
30DEC25 92.50 P 0.15 0.15 0.15 0.01 0.00 52 2 11,417 0
30DEC25 95.00 P 0.15 0.15 0.15 0.01 0.00 50 1 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8,000 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 41,687 0
30DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 11,112 0
30DEC25 105.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 25,446 0
30DEC25 107.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 4,906 0
30DEC25 110.00 P 0.32 0.32 0.30 0.07 -0.03 45 6 27,142 +2
30DEC25 112.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 14,766 0
30DEC25 115.00 P 0.41 0.41 0.35 0.14 -0.08 45 336 24,920 -336
30DEC25 117.50 P 0.00 0.00 0.00 0.20 -0.10 45 0 5,324 0
30DEC25 120.00 P 0.50 0.50 0.50 0.29 -0.13 45 6 22,011 +5
30DEC25 122.50 P 0.59 0.68 0.59 0.40 -0.17 45 4 4,400 -1
30DEC25 125.00 P 0.62 0.64 0.62 0.53 -0.23 45 68 5,046 0
30DEC25 127.50 P 0.93 0.93 0.93 0.72 -0.27 45 2 4,957 -2
30DEC25 130.00 P 1.15 1.15 0.91 0.91 -0.36 45 158 10,087 -20
30DEC25 132.50 P 1.43 1.43 1.12 1.14 -0.39 44 217 1,969 +62
30DEC25 135.00 P 1.88 1.88 1.38 1.46 -0.43 44 47 15,496 -5
30DEC25 137.50 P 2.04 2.15 1.76 1.82 -0.55 44 89 2,513 +81
30DEC25 140.00 P 2.30 2.60 2.09 2.27 -0.61 44 176 15,089 +130
30DEC25 142.50 P 2.36 3.26 2.36 2.75 -0.75 44 132 4,132 -26
30DEC25 145.00 P 3.57 3.80 3.10 3.36 -0.81 44 493 22,401 +199
30DEC25 147.50 P 4.74 4.74 3.83 3.99 -0.97 44 185 4,090 +63
30DEC25 150.00 P 5.10 5.60 4.47 4.77 -1.02 44 188 14,136 -5
30DEC25 152.50 P 5.85 6.40 5.45 5.57 -1.20 44 393 2,391 +5
30DEC25 155.00 P 6.96 7.26 6.35 6.53 -1.26 44 217 12,343 -60
30DEC25 157.50 P 8.60 8.60 7.36 7.53 -1.51 44 226 3,497 +3
30DEC25 160.00 P 8.97 10.00 8.45 8.64 -1.72 44 74 12,096 +59
30DEC25 162.50 P 10.50 11.09 9.82 10.05 -1.70 45 45 2,176 +7
30DEC25 165.00 P 12.00 12.54 11.45 11.42 -1.91 45 2,117 6,014 +1,851
30DEC25 167.50 P 13.30 13.30 13.06 12.86 -2.21 45 7 8,678 -2
30DEC25 170.00 P 15.75 15.88 14.20 14.39 -2.39 45 21 3,056 +5
30DEC25 172.50 P 17.71 17.96 17.30 16.15 -2.36 46 200 1,436 -30
30DEC25 175.00 P 19.08 19.08 17.54 18.08 -2.27 47 53 1,673 +5
30DEC25 177.50 P 0.00 0.00 0.00 19.89 -2.41 47 0 312 0
30DEC25 180.00 P 21.00 21.00 21.00 21.76 -2.29 48 1 1,756 0
30DEC25 182.50 P 25.00 25.00 25.00 23.59 -2.72 48 1 493 0
30DEC25 185.00 P 0.00 0.00 0.00 25.72 -2.65 49 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 27.77 -2.78 49 0 283 0
30DEC25 190.00 P 30.00 30.00 30.00 29.92 -2.65 50 14 422 -14
30DEC25 192.50 P 0.00 0.00 0.00 31.90 -3.01 49 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 34.12 -3.05 50 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 36.46 -2.87 51 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 38.44 -3.19 50 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 43.11 -3.36 52 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 47.98 -2.96 54 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 52.58 -2.44 54 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 56.69 -4.39 45 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 61.98 -3.28 54 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 67.67 -2.23 65 0 1 0
30DEC25 235.00 P 0.00 0.00 0.00 72.59 -3.01 67 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 76.64 -3.56 53 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 81.68 -3.32 57 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 86.67 -3.74 59 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
29JAN26 95.00 P 0.26 0.26 0.26 0.03 -0.02 44 1 20 +1
29JAN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 23 0
29JAN26 102.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 300 0
29JAN26 105.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 56 0
29JAN26 107.50 P 0.00 0.00 0.00 0.18 -0.08 43 0 117 0
29JAN26 110.00 P 0.50 0.50 0.50 0.24 -0.10 43 1 69 0
29JAN26 112.50 P 0.00 0.00 0.00 0.33 -0.14 43 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.44 -0.16 43 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 0.57 -0.22 43 0 13 0
29JAN26 120.00 P 1.02 1.02 1.02 0.75 -0.24 43 20 585 +20
29JAN26 122.50 P 0.00 0.00 0.00 0.94 -0.27 43 0 328 0
29JAN26 125.00 P 1.26 1.26 1.26 1.21 -0.34 43 2 1,064 0
29JAN26 127.50 P 1.62 1.62 1.62 1.48 -0.40 43 1 879 +1
29JAN26 130.00 P 1.85 1.85 1.81 1.81 -0.37 43 32 7,726 +32
29JAN26 132.50 P 0.00 0.00 0.00 2.16 -0.58 43 0 4,488 0
29JAN26 135.00 P 2.90 2.90 2.90 2.56 -0.59 43 3 702 +3
29JAN26 137.50 P 0.00 0.00 0.00 3.03 -0.74 42 0 819 0
29JAN26 140.00 P 3.55 3.55 3.55 3.60 -0.78 42 1 3,526 0
29JAN26 142.50 P 0.00 0.00 0.00 4.22 -0.87 42 0 2,067 0
29JAN26 145.00 P 5.82 5.82 4.72 4.88 -1.02 42 179 2,132 +59
29JAN26 147.50 P 6.25 6.25 5.55 5.68 -1.03 42 34 3,058 +30
29JAN26 150.00 P 6.80 7.50 6.38 6.48 -1.22 42 41 5,286 -3
29JAN26 152.50 P 0.00 0.00 0.00 7.46 -1.22 42 0 1,380 0
29JAN26 155.00 P 8.92 9.35 8.27 8.45 -1.35 42 138 2,617 -20
29JAN26 157.50 P 10.30 10.34 10.30 9.61 -1.42 42 73 2,278 +52
29JAN26 160.00 P 11.66 11.66 11.66 10.85 -1.51 43 31 18,439 +30
29JAN26 162.50 P 13.38 13.38 12.01 12.28 -1.51 43 70 865 +40
29JAN26 165.00 P 14.25 15.14 13.20 13.50 -2.00 43 67 1,807 -51
29JAN26 167.50 P 0.00 0.00 0.00 15.07 -1.90 43 0 1,330 0
29JAN26 170.00 P 0.00 0.00 0.00 16.69 -2.02 44 8 447 +1
29JAN26 172.50 P 0.00 0.00 0.00 18.47 -1.97 45 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 20.07 -2.21 45 7 633 -7
29JAN26 177.50 P 0.00 0.00 0.00 21.82 -2.27 45 0 705 0
29JAN26 180.00 P 25.38 25.38 23.70 23.66 -2.41 45 4 497 0
29JAN26 182.50 P 0.00 0.00 0.00 25.50 -2.44 45 0 594 0
29JAN26 185.00 P 29.00 29.01 27.85 27.39 -2.62 46 211 663 -31
29JAN26 187.50 P 0.00 0.00 0.00 29.31 -2.71 46 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 31.34 -2.78 46 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 33.45 -2.82 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 35.31 -3.06 46 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 36.46 -4.18 42 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 39.67 -3.25 47 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 44.49 -2.14 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 48.85 -2.64 50 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 53.27 -2.71 50 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 57.81 -3.27 49 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 62.58 -2.96 50 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 67.67 -4.37 53 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 72.75 -3.02 57 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 77.47 -3.00 57 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 82.48 -2.63 59 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 87.29 -3.12 59 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 92.10 -2.93 60 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 97.16 -2.84 62 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 101.78 -3.12 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 106.78 -3.12 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 111.60 -3.30 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 116.60 -3.30 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 121.60 -3.30 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 126.60 -3.30 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 3.86 -0.95 43 0 764 0
26FEB26 137.50 P 4.31 4.39 4.31 4.44 -0.73 43 67 196 +36
26FEB26 140.00 P 5.60 5.60 5.60 5.08 -0.84 43 5 742 0
26FEB26 142.50 P 0.00 0.00 0.00 5.83 -0.90 43 0 598 0
26FEB26 145.00 P 7.15 7.15 6.54 6.60 -0.95 43 11 297 +11
26FEB26 147.50 P 8.06 8.06 7.44 7.47 -1.05 43 23 492 +10
26FEB26 150.00 P 8.98 8.98 8.98 8.41 -1.10 43 1 983 0
26FEB26 152.50 P 10.25 10.25 10.25 9.37 -1.17 43 30 630 +30
26FEB26 155.00 P 11.31 11.31 10.65 10.47 -1.27 43 80 1,644 +30
26FEB26 157.50 P 12.23 12.25 12.23 11.66 -1.37 43 69 1,103 +63
26FEB26 160.00 P 12.80 12.80 12.80 12.80 -1.57 43 3 1,706 +3
26FEB26 162.50 P 15.02 15.36 15.02 14.35 -1.46 44 117 847 -9
26FEB26 165.00 P 16.57 16.57 16.24 15.76 -1.48 44 31 241 0
26FEB26 167.50 P 0.00 0.00 0.00 17.29 -1.53 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 18.71 -1.77 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 20.20 -2.19 44 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.91 -2.25 44 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.65 -2.10 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 25.48 -2.32 45 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 27.32 -2.17 45 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 29.17 -2.34 46 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 30.84 -2.63 45 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 32.98 -2.73 46 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 34.71 -3.03 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 37.20 -2.62 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,579 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 998 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,836 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 603 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 45 0 5,722 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,238 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 4,124 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 4,501 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 394 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 7,766 0
30MAR26 92.50 P 0.00 0.00 0.00 0.19 -0.05 43 0 2,200 0
30MAR26 95.00 P 0.00 0.00 0.00 0.24 -0.08 43 0 2,103 0
30MAR26 97.50 P 0.00 0.00 0.00 0.33 -0.08 43 0 8,031 0
30MAR26 100.00 P 0.00 0.00 0.00 0.41 -0.13 43 0 27,557 0
30MAR26 102.50 P 0.00 0.00 0.00 0.54 -0.14 43 0 2,904 0
30MAR26 105.00 P 0.00 0.00 0.00 0.68 -0.17 43 0 9,226 0
30MAR26 107.50 P 0.00 0.00 0.00 0.85 -0.20 43 0 5,059 0
30MAR26 110.00 P 0.00 0.00 0.00 1.05 -0.23 43 0 14,472 0
30MAR26 112.50 P 0.00 0.00 0.00 1.27 -0.25 43 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.56 -0.24 43 0 6,013 0
30MAR26 117.50 P 2.20 2.20 2.20 1.84 -0.40 43 30 2,113 0
30MAR26 120.00 P 0.00 0.00 0.00 2.21 -0.35 43 0 10,298 0
30MAR26 122.50 P 2.70 2.70 2.70 2.61 -0.46 44 4 2,405 0
30MAR26 125.00 P 0.00 0.00 0.00 3.02 -0.48 44 0 7,442 0
30MAR26 127.50 P 0.00 0.00 0.00 3.52 -0.44 43 0 2,147 0
30MAR26 130.00 P 4.40 4.40 3.88 4.08 -0.40 44 4 12,858 0
30MAR26 132.50 P 0.00 0.00 0.00 4.48 -0.68 43 0 2,033 0
30MAR26 135.00 P 5.05 5.05 4.99 5.05 -1.03 43 51 2,402 +1
30MAR26 137.50 P 5.94 5.94 5.94 5.73 -0.82 43 65 1,984 +1
30MAR26 140.00 P 6.80 6.80 6.58 6.46 -0.91 43 32 9,839 -20
30MAR26 142.50 P 7.73 7.73 7.20 7.24 -0.95 42 165 2,057 -50
30MAR26 145.00 P 8.10 8.10 8.10 8.08 -1.04 42 1 6,055 -1
30MAR26 147.50 P 0.00 0.00 0.00 9.01 -1.11 43 0 3,072 0
30MAR26 150.00 P 10.60 10.60 9.87 9.95 -1.18 42 113 10,636 +1
30MAR26 152.50 P 0.00 0.00 0.00 11.12 -1.10 43 0 2,107 0
30MAR26 155.00 P 13.11 13.11 12.08 12.08 -1.34 42 122 1,544 -4
30MAR26 157.50 P 13.97 13.97 13.18 13.27 -1.33 42 20 1,375 +9
30MAR26 160.00 P 15.72 15.72 14.70 14.73 -1.38 43 103 7,084 +101
30MAR26 162.50 P 16.02 16.04 16.02 16.07 -1.61 43 55 901 +16
30MAR26 165.00 P 17.90 17.90 17.19 17.46 -1.55 43 21 9,357 -21
30MAR26 167.50 P 0.00 0.00 0.00 18.91 -1.69 43 0 1,121 0
30MAR26 170.00 P 20.22 20.22 20.22 20.58 -1.51 44 4 3,944 0
30MAR26 172.50 P 0.00 0.00 0.00 22.03 -1.89 44 0 866 0
30MAR26 175.00 P 0.00 0.00 0.00 23.59 -2.26 44 0 997 0
30MAR26 177.50 P 0.00 0.00 0.00 25.28 -2.41 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 26.84 -2.66 44 0 754 0
30MAR26 182.50 P 0.00 0.00 0.00 28.87 -2.39 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 30.79 -2.53 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 32.47 -2.66 45 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 34.39 -2.77 45 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 36.09 -3.10 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 38.58 -2.53 46 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 38.85 -4.39 41 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.61 -3.48 44 0 2,056 0
30MAR26 205.00 P 0.00 0.00 0.00 46.93 -2.78 47 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 51.28 -2.82 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 55.25 -2.98 47 0 0 0
30MAR26 220.00 P 60.00 60.00 59.50 57.90 -5.21 40 3 49 +2
30MAR26 225.00 P 0.00 0.00 0.00 64.85 -2.45 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 68.56 -4.27 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 72.75 -4.40 46 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 77.47 -4.25 46 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 83.34 -3.16 53 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 87.52 -3.14 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 92.89 -2.94 54 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 97.59 -2.75 54 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 102.39 -2.83 54 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 107.50 -2.98 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 112.37 -3.14 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 117.05 -4.31 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 122.30 -3.00 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 127.00 -4.16 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 -0.06 43 0 2,342 0
29JUN26 82.50 P 0.00 0.00 0.00 0.32 -0.09 43 0 562 0
29JUN26 85.00 P 0.89 0.89 0.89 0.41 -0.10 43 2 6,363 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.52 -0.13 43 0 471 0
29JUN26 90.00 P 1.13 1.13 1.13 0.66 -0.13 43 2 2,249 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.80 -0.18 43 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 0.99 -0.20 43 0 4,982 0
29JUN26 97.50 P 0.00 0.00 0.00 1.19 -0.22 43 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 1.41 -0.29 43 0 6,653 0
29JUN26 102.50 P 2.06 2.06 2.06 1.70 -0.30 43 1 1,793 +1
29JUN26 105.00 P 0.00 0.00 0.00 1.99 -0.34 43 0 4,409 0
29JUN26 107.50 P 0.00 0.00 0.00 2.32 -0.41 43 0 3,474 0
29JUN26 110.00 P 0.00 0.00 0.00 2.72 -0.43 43 0 426 0
29JUN26 112.50 P 3.54 3.54 3.54 3.13 -0.42 43 65 1,563 +65
29JUN26 115.00 P 0.00 0.00 0.00 3.38 -0.62 43 0 4,579 0
29JUN26 117.50 P 4.31 4.31 4.31 4.00 -0.55 43 30 1,194 -30
29JUN26 120.00 P 0.00 0.00 0.00 4.50 -0.47 43 0 1,981 0
29JUN26 122.50 P 5.36 5.36 5.36 5.02 -0.66 43 41 349 -16
29JUN26 125.00 P 5.83 5.83 5.83 5.53 -0.73 42 200 5,265 +200
29JUN26 127.50 P 0.00 0.00 0.00 6.27 -0.65 42 0 391 0
29JUN26 130.00 P 6.77 6.77 6.77 6.88 -0.84 42 3 1,986 0
29JUN26 132.50 P 0.00 0.00 0.00 7.59 -1.06 42 0 511 0
29JUN26 135.00 P 0.00 0.00 0.00 8.45 -0.89 42 0 3,661 0
29JUN26 137.50 P 0.00 0.00 0.00 9.23 -1.09 42 0 1,001 0
29JUN26 140.00 P 10.35 10.35 9.87 10.07 -1.10 42 2 892 -2
29JUN26 142.50 P 11.35 11.35 11.35 11.04 -1.14 42 36 1,681 -5
29JUN26 145.00 P 0.00 0.00 0.00 12.02 -1.17 42 0 378 0
29JUN26 147.50 P 0.00 0.00 0.00 13.05 -1.15 42 0 761 0
29JUN26 150.00 P 0.00 0.00 0.00 14.13 -1.26 42 500 8,756 +500
29JUN26 152.50 P 0.00 0.00 0.00 15.39 -1.20 42 0 778 0
29JUN26 155.00 P 0.00 0.00 0.00 16.52 -1.28 42 0 1,533 0
29JUN26 157.50 P 0.00 0.00 0.00 17.83 -1.16 42 0 564 0
29JUN26 160.00 P 0.00 0.00 0.00 19.18 -1.25 42 0 5,856 0
29JUN26 162.50 P 0.00 0.00 0.00 20.54 -1.55 43 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 21.91 -1.84 42 0 2,577 0
29JUN26 167.50 P 0.00 0.00 0.00 23.36 -1.53 43 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 24.68 -1.78 42 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 26.40 -1.68 43 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 28.05 -1.69 43 0 2,601 0
29JUN26 177.50 P 0.00 0.00 0.00 29.69 -2.50 43 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 31.37 -1.86 43 0 17 0
29JUN26 182.50 P 0.00 0.00 0.00 31.92 -3.09 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 34.18 -3.50 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 36.23 -2.69 43 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 38.09 -1.98 43 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 40.55 -1.92 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 42.37 -2.34 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 44.55 -2.57 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 46.24 -2.46 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 50.12 -3.05 45 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 54.45 -2.57 46 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 58.35 -2.50 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.93 -2.93 44 0 8 0
29JUN26 225.00 P 0.00 0.00 0.00 66.49 -3.81 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 71.21 -3.48 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.59 -3.53 47 0 0 0
29JUN26 240.00 P 80.50 80.50 80.20 79.23 -4.57 44 16 42 +16
29JUN26 245.00 P 0.00 0.00 0.00 85.14 -3.28 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 89.51 -1.42 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 94.09 -3.39 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 98.91 -3.11 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 103.64 -2.61 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 108.36 -2.89 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 113.11 -2.83 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 118.32 -3.04 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 122.92 -2.71 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 127.79 -3.37 53 0 0 0
29SEP26 92.50 P 2.10 2.10 2.10 1.61 -0.16 43 3 967 +3
29SEP26 95.00 P 0.00 0.00 0.00 1.91 -0.16 43 0 323 0
29SEP26 97.50 P 2.62 2.62 2.62 2.21 -0.17 43 4 70 +4
29SEP26 100.00 P 2.80 2.80 2.77 2.54 -0.25 43 84 270 +38
29SEP26 102.50 P 0.00 0.00 0.00 2.96 -0.24 43 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.37 -0.25 43 0 1,136 0
29SEP26 107.50 P 0.00 0.00 0.00 3.79 -0.22 43 0 68 0
29SEP26 110.00 P 4.00 4.00 4.00 4.23 -0.28 43 2 280 0
29SEP26 112.50 P 4.95 4.95 4.95 4.77 -0.31 43 2 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.24 -0.43 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 5.78 -0.51 42 0 252 0
29SEP26 120.00 P 6.35 6.35 6.20 6.36 -0.46 42 6 343 +4
29SEP26 122.50 P 0.00 0.00 0.00 7.09 -0.51 42 0 109 0
29SEP26 125.00 P 0.00 0.00 0.00 7.77 -0.55 42 0 213 0
29SEP26 127.50 P 0.00 0.00 0.00 8.50 -0.56 42 0 643 0
29SEP26 130.00 P 0.00 0.00 0.00 9.28 -0.73 42 0 2,574 0
29SEP26 132.50 P 0.00 0.00 0.00 10.15 -0.97 42 0 126 0
29SEP26 135.00 P 0.00 0.00 0.00 11.00 -1.11 42 0 1,107 0
29SEP26 137.50 P 0.00 0.00 0.00 11.91 -1.13 42 0 335 0
29SEP26 140.00 P 0.00 0.00 0.00 12.86 -1.11 42 0 1,773 0
29SEP26 142.50 P 0.00 0.00 0.00 13.88 -0.87 42 0 332 0
29SEP26 145.00 P 14.88 14.88 14.88 14.91 -0.97 42 1 3,654 0
29SEP26 147.50 P 0.00 0.00 0.00 16.09 -0.95 42 0 447 0
29SEP26 150.00 P 0.00 0.00 0.00 17.26 -0.83 42 0 3,893 0
29SEP26 152.50 P 0.00 0.00 0.00 18.27 -1.26 42 0 697 0
29SEP26 155.00 P 19.53 19.57 19.53 19.71 -1.15 42 2 1,512 +2
29SEP26 157.50 P 0.00 0.00 0.00 21.00 -1.27 42 0 637 0
29SEP26 160.00 P 0.00 0.00 0.00 22.33 -1.46 42 0 5,617 0
29SEP26 162.50 P 23.50 23.50 23.50 23.48 -1.74 42 1 830 +1
29SEP26 165.00 P 0.00 0.00 0.00 25.00 -1.78 42 0 1,926 0
29SEP26 167.50 P 0.00 0.00 0.00 26.47 -1.58 42 0 494 0
29SEP26 170.00 P 0.00 0.00 0.00 28.01 -1.60 42 0 347 0
29SEP26 172.50 P 0.00 0.00 0.00 29.53 -1.69 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 31.09 -1.76 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 32.70 -1.82 42 0 31 0
29SEP26 180.00 P 35.00 35.00 35.00 34.41 -1.81 42 2 1,852 +2
29SEP26 182.50 P 0.00 0.00 0.00 36.03 -2.81 42 0 62 0
29SEP26 185.00 P 37.63 37.63 37.63 37.63 -2.06 42 1 74 -1
29SEP26 187.50 P 0.00 0.00 0.00 40.55 -1.50 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.17 -2.08 43 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 43.36 -2.38 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.84 -1.66 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 47.92 -1.06 45 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.72 -1.49 43 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 52.81 -2.62 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.80 -3.73 42 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 60.77 -2.50 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.20 -2.21 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 69.12 -2.53 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.94 -1.98 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.24 -2.00 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.62 -1.98 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.56 -4.04 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.99 -3.53 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.65 -3.39 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.91 -4.24 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.64 -3.93 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.36 -3.12 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.11 -3.06 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.32 -3.04 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.92 -2.71 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.79 -3.37 47 0 0 0
TOTAL PUT 25,724 1,089,110 +2,740
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$ 11.06
27NOV25 4.50 C 0.00 0.00 0.00 6.57 +0.12 155 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.47 +0.12 150 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.39 +0.14 194 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.27 +0.09 141 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.17 +0.12 137 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 6.07 +0.12 132 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.82 +0.10 121 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.57 +0.12 110 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.32 +0.05 98 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 5.07 +0.12 81 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.82 +0.12 0 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.57 +0.12 0 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.32 +0.04 0 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 3.82 +0.12 0 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.57 +0.11 0 0 94 0
27NOV25 7.75 C 3.10 3.10 3.10 3.32 +0.11 0 3 147 -3
27NOV25 8.00 C 0.00 0.00 0.00 3.09 +0.13 78 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.83 +0.04 62 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.59 +0.11 65 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.35 +0.11 64 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 2.11 +0.10 62 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 1.88 +0.06 61 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.65 +0.12 59 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 1.41 +0.03 54 0 81 0
27NOV25 10.00 C 1.10 1.10 1.05 1.23 +0.07 58 9 49 -1
27NOV25 10.50 C 1.00 1.00 0.69 0.89 +0.04 59 51 83 -23
27NOV25 11.00 C 0.70 0.70 0.56 0.62 +0.02 61 30 212 +4
27NOV25 11.50 C 0.00 0.00 0.00 0.43 +0.01 63 0 151 0
27NOV25 12.00 C 0.32 0.34 0.25 0.28 +0.01 64 37 161 0
27NOV25 12.50 C 0.22 0.22 0.22 0.17 0.00 63 3 106 -3
27NOV25 13.00 C 0.14 0.14 0.11 0.10 0.00 63 13 183 0
27NOV25 13.50 C 0.09 0.09 0.09 0.06 0.00 64 1 123 0
27NOV25 14.00 C 0.08 0.08 0.07 0.03 -0.01 63 6 101 0
27NOV25 14.50 C 0.03 0.05 0.03 0.02 0.00 65 42 239 +2
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 15.50 C 0.02 0.02 0.02 0.01 0.00 70 1 21 +1
30DEC25 2.90 C 0.00 0.00 0.00 8.17 +0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.98 +0.12 135 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.88 +0.06 130 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.78 +0.12 126 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.68 +0.13 121 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.58 +0.13 116 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.48 +0.12 111 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.38 +0.06 107 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.28 +0.08 101 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.18 +0.04 96 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.08 +0.05 89 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.98 +0.12 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.88 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.39 +0.09 97 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.28 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.18 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.84 +0.11 81 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.59 +0.04 73 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.34 +0.07 66 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.07 +0.10 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.84 +0.14 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.59 +0.09 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.35 +0.07 59 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.10 +0.07 53 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.88 +0.13 65 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.66 +0.08 69 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 3.44 +0.10 70 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.13 +0.12 51 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.83 +0.02 0 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.68 +0.10 53 0 116 0
30DEC25 8.75 C 0.00 0.00 0.00 2.38 +0.09 38 0 134 0
30DEC25 9.00 C 2.36 2.37 2.36 2.28 +0.14 57 17 89 +13
30DEC25 9.25 C 0.00 0.00 0.00 2.03 +0.12 51 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.90 +0.08 57 0 41 0
30DEC25 9.75 C 0.00 0.00 0.00 1.61 +0.07 48 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.44 +0.04 49 0 46 0
30DEC25 10.50 C 0.00 0.00 0.00 1.14 +0.03 50 0 90 0
30DEC25 11.00 C 0.84 1.05 0.84 0.89 +0.02 51 69 117 +7
30DEC25 11.50 C 0.80 0.80 0.66 0.70 +0.02 52 16 36 +8
30DEC25 12.00 C 0.60 0.60 0.60 0.53 +0.01 53 2 84 +2
30DEC25 12.50 C 0.49 0.52 0.35 0.39 +0.01 53 28 56 +8
30DEC25 13.00 C 0.37 0.37 0.36 0.28 0.00 52 40 70 +40
30DEC25 13.50 C 0.00 0.00 0.00 0.20 0.00 52 0 60 0
30DEC25 14.00 C 0.00 0.00 0.00 0.14 0.00 52 0 8 0
30DEC25 14.50 C 0.14 0.14 0.14 0.10 0.00 53 10 74 0
30DEC25 15.00 C 0.11 0.11 0.11 0.07 0.00 53 1 1 +1
30DEC25 15.50 C 0.10 0.13 0.10 0.05 0.00 53 9 9 +9
29JAN26 5.75 C 0.00 0.00 0.00 5.36 +0.09 58 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.11 +0.14 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.62 +0.12 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.37 +0.09 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.13 +0.10 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.88 +0.03 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.66 +0.08 50 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.44 +0.07 52 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.24 +0.19 55 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.00 +0.13 52 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.81 +0.17 54 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.58 +0.04 52 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.29 -0.04 44 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.22 +0.18 53 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.03 +0.09 53 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.83 +0.06 51 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 1.61 +0.04 47 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.33 +0.06 48 1 735 +1
29JAN26 11.00 C 0.00 0.00 0.00 1.09 +0.06 49 0 213 0
29JAN26 11.50 C 0.00 0.00 0.00 0.89 +0.05 50 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 0.73 +0.05 51 0 104 0
29JAN26 12.50 C 0.00 0.00 0.00 0.57 +0.03 51 0 30 0
29JAN26 13.00 C 0.00 0.00 0.00 0.45 +0.03 51 0 102 0
29JAN26 13.50 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.27 +0.02 51 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 20 0
29JAN26 15.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 +0.01 51 1 16 +1
26FEB26 7.50 C 0.00 0.00 0.00 3.66 +0.05 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.45 +0.07 43 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.24 +0.02 45 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.00 -0.02 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.87 +0.07 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.65 +0.03 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.47 +0.12 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.24 +0.07 46 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.13 +0.06 50 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
26FEB26 10.00 C 1.66 1.66 1.66 1.74 +0.06 46 1 76 +1
26FEB26 10.50 C 1.60 1.60 1.60 1.47 +0.04 47 1 17 +1
26FEB26 11.00 C 1.35 1.35 1.35 1.23 +0.06 48 1 266 +1
26FEB26 11.50 C 0.00 0.00 0.00 1.03 +0.03 48 0 250 0
26FEB26 12.00 C 0.00 0.00 0.00 0.86 +0.05 49 0 16 0
26FEB26 12.50 C 0.00 0.00 0.00 0.71 +0.04 49 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 +0.03 49 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.37 +0.02 49 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.29 +0.02 48 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 15 0
30MAR26 2.90 C 0.00 0.00 0.00 8.20 +0.07 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.00 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.90 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.71 +0.09 74 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.61 +0.11 69 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.51 +0.09 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.31 +0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.21 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.02 +0.09 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.92 +0.09 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.82 +0.09 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.72 +0.11 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.62 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.52 +0.08 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.39 +0.06 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.19 +0.04 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.08 +0.04 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.60 +0.02 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.36 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.12 +0.10 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.84 0.00 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.40 +0.04 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.17 +0.05 37 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.97 +0.10 44 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 3.73 +0.04 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.51 +0.04 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.31 +0.06 44 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 3.08 +0.06 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.90 +0.04 45 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.70 +0.05 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.49 +0.05 43 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.34 +0.01 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.17 +0.06 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.01 +0.05 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.88 +0.03 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 +0.02 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 +0.01 46 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 +0.04 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.00 +0.05 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.85 0.00 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.72 +0.03 48 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 0.00 48 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.31 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.21 +0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.02 +0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.82 +0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.72 +0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.62 +0.09 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.40 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.32 +0.05 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.90 +0.05 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.43 +0.07 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.97 +0.11 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.75 +0.05 40 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.55 +0.15 43 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 4.33 +0.14 43 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.11 +0.12 43 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 3.93 +0.15 45 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 3.69 +0.13 42 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.51 +0.12 43 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 3.30 +0.10 42 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.14 +0.12 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 2.97 +0.04 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.78 +0.09 43 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 2.62 +0.07 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.47 +0.03 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.33 +0.06 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.20 +0.07 44 0 33 0
29JUN26 10.50 C 2.10 2.10 2.10 1.94 +0.02 44 25 25 +25
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.05 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 +0.05 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 +0.08 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.20 +0.06 46 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.05 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.33 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.93 +0.08 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.69 +0.11 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.48 +0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.24 +0.07 41 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.03 +0.15 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.78 +0.08 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.60 +0.15 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.37 +0.12 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.21 +0.16 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.00 +0.11 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.83 +0.14 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.62 +0.11 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.44 +0.10 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.30 +0.14 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 +0.11 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.99 +0.14 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 +0.11 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.67 +0.08 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.52 +0.06 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.41 +0.06 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 +0.12 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 +0.08 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.07 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 +0.08 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.05 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.06 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 +0.06 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
TOTAL CALL 418 17,791 +95
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 -0.01 61 0 143 0
27NOV25 9.00 P 0.04 0.04 0.04 0.03 -0.02 60 5 231 -5
27NOV25 9.25 P 0.03 0.05 0.03 0.05 -0.03 60 10 147 +2
27NOV25 9.50 P 0.07 0.07 0.07 0.09 -0.03 62 5 116 +5
27NOV25 9.75 P 0.16 0.16 0.16 0.13 -0.04 62 5 60 -2
27NOV25 10.00 P 0.13 0.18 0.13 0.18 -0.05 62 8 177 -4
27NOV25 10.50 P 0.30 0.34 0.30 0.34 -0.06 63 38 123 +30
27NOV25 11.00 P 0.67 0.71 0.52 0.58 -0.08 65 31 43 +9
27NOV25 11.50 P 0.00 0.00 0.00 0.87 -0.11 65 0 60 0
27NOV25 12.00 P 0.00 0.00 0.00 1.23 -0.11 67 0 19 0
27NOV25 12.50 P 0.00 0.00 0.00 1.64 -0.12 70 0 0 0
27NOV25 13.00 P 2.09 2.09 2.09 2.08 -0.09 73 5 15 +5
27NOV25 13.50 P 0.00 0.00 0.00 2.55 -0.02 79 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.05 -0.04 88 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.55 -0.01 97 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.06 0.00 108 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.55 -0.10 114 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 66 1 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 18 0
30DEC25 8.50 P 0.06 0.07 0.06 0.07 -0.02 52 3 84 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 -0.02 52 0 71 0
30DEC25 9.00 P 0.12 0.15 0.12 0.13 -0.03 51 122 235 +94
30DEC25 9.25 P 0.00 0.00 0.00 0.18 -0.03 52 0 46 0
30DEC25 9.50 P 0.27 0.27 0.27 0.23 -0.04 52 10 56 +10
30DEC25 9.75 P 0.33 0.33 0.33 0.29 -0.05 51 10 82 +10
30DEC25 10.00 P 0.39 0.39 0.39 0.37 -0.05 51 3 40 -1
30DEC25 10.50 P 0.00 0.00 0.00 0.57 -0.07 52 0 34 0
30DEC25 11.00 P 0.78 0.93 0.78 0.82 -0.07 53 22 73 +7
30DEC25 11.50 P 1.15 1.15 1.15 1.11 -0.09 54 15 15 +15
30DEC25 12.00 P 0.00 0.00 0.00 1.45 -0.09 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.82 -0.12 56 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.23 -0.03 57 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.60 -0.10 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.07 -0.18 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.60 -0.12 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.09 +0.02 69 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.59 -0.06 74 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JAN26 7.50 P 0.05 0.05 0.05 0.05 0.00 52 2 53 +2
29JAN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 -0.01 51 0 465 0
29JAN26 8.75 P 0.18 0.18 0.18 0.19 -0.01 51 15 81 +15
29JAN26 9.00 P 0.00 0.00 0.00 0.23 -0.02 50 0 1 0
29JAN26 9.25 P 0.00 0.00 0.00 0.29 -0.02 50 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.36 -0.03 50 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.42 -0.04 49 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.51 -0.05 49 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.73 -0.06 50 0 710 0
29JAN26 11.00 P 0.00 0.00 0.00 0.98 -0.06 51 0 30 0
29JAN26 11.50 P 1.35 1.35 1.35 1.28 -0.07 51 6 21 +6
29JAN26 12.00 P 0.00 0.00 0.00 1.61 -0.08 52 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.93 -0.11 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.29 -0.14 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.73 -0.15 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.21 -0.08 56 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.62 -0.15 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.09 -0.13 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.62 -0.03 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.09 -0.02 48 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 -0.02 48 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
26FEB26 9.00 P 0.30 0.30 0.30 0.31 -0.02 48 15 15 +15
26FEB26 9.25 P 0.00 0.00 0.00 0.37 -0.03 48 0 16 0
26FEB26 9.50 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.52 -0.05 48 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.62 -0.05 48 0 115 0
26FEB26 10.50 P 0.00 0.00 0.00 0.84 -0.06 49 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 1.09 -0.06 49 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.39 -0.07 49 0 250 0
26FEB26 12.00 P 0.00 0.00 0.00 1.72 -0.02 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.08 -0.04 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.82 -0.12 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.29 -0.10 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.73 -0.10 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.11 -0.19 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.66 -0.06 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 48 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 48 0 17 0
30MAR26 8.00 P 0.22 0.22 0.22 0.18 -0.03 48 10 45 +10
30MAR26 8.25 P 0.00 0.00 0.00 0.23 -0.03 48 0 16 0
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 -0.05 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.39 -0.04 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.05 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.54 -0.06 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.63 -0.06 47 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
30MAR26 10.50 P 0.97 0.97 0.97 0.95 -0.07 47 2 2 +2
30MAR26 11.00 P 0.00 0.00 0.00 1.22 -0.08 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.51 -0.10 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.85 -0.04 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.19 -0.06 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.57 -0.07 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.96 -0.06 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.37 -0.08 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.81 -0.12 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.25 -0.05 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.71 -0.11 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.03 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.03 47 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.04 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 -0.04 47 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.23 -0.07 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.53 -0.06 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 -0.07 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.48 -0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.83 -0.09 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.21 -0.08 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 -0.09 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.02 -0.06 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.44 -0.10 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.88 -0.03 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP26 7.00 P 0.28 0.28 0.28 0.27 -0.02 46 2 22 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 -0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 -0.05 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 -0.06 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 -0.06 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.41 -0.06 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 -0.07 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 -0.07 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 -0.08 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 -0.07 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.08 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 -0.08 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.07 -0.10 49 0 0 0
TOTAL PUT 345 17,658 +227
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.80
27NOV25 3.90 C 0.00 0.00 0.00 1.91 +0.19 82 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.81 +0.14 76 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.71 +0.20 71 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.61 +0.20 66 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.51 +0.20 62 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.41 +0.19 57 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.31 +0.18 52 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.21 +0.19 48 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.10 +0.17 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.01 +0.16 39 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.92 +0.18 48 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.82 +0.17 43 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.58 +0.14 36 0 61 0
27NOV25 5.50 C 0.00 0.00 0.00 0.39 +0.12 40 0 11,007 0
27NOV25 5.75 C 0.17 0.22 0.17 0.25 +0.09 44 452 741 +157
27NOV25 6.00 C 0.10 0.11 0.09 0.14 +0.06 43 28 418 +10
27NOV25 6.25 C 0.07 0.08 0.07 0.07 +0.03 43 79 358 +24
27NOV25 6.50 C 0.03 0.06 0.03 0.04 +0.02 46 108 700 +38
27NOV25 6.75 C 0.04 0.04 0.04 0.02 +0.01 47 15 647 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 258 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 489 0
27NOV25 7.50 C 0.01 0.01 0.01 0.01 0.00 62 50 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.31 +0.20 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.20 +0.19 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.91 +0.20 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.81 +0.20 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.72 +0.19 75 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.62 +0.20 71 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.52 +0.21 66 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.42 +0.20 62 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.32 +0.19 58 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.22 +0.19 54 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.12 +0.20 50 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.02 +0.18 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.92 +0.19 41 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.82 +0.15 37 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.72 +0.18 29 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.63 +0.19 46 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.53 +0.20 43 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.41 +0.17 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.31 +0.15 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.21 +0.15 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.12 +0.17 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.05 +0.16 37 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.95 +0.13 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.87 +0.14 36 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.69 +0.13 39 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.53 +0.11 41 0 3,030 0
30DEC25 5.75 C 0.00 0.00 0.00 0.40 +0.10 42 0 324 0
30DEC25 6.00 C 0.29 0.29 0.29 0.30 +0.08 43 8 238 0
30DEC25 6.25 C 0.19 0.19 0.19 0.20 +0.05 42 5 285 +5
30DEC25 6.50 C 0.00 0.00 0.00 0.15 +0.05 44 4 429 0
30DEC25 6.75 C 0.11 0.11 0.11 0.10 +0.03 43 275 559 +235
30DEC25 7.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 84 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 +0.02 45 0 119 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.54 - 32 0 0 -
29JAN26 4.40 C 0.00 0.00 0.00 1.43 +0.12 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.34 +0.13 27 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.26 +0.15 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.18 +0.15 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.10 +0.14 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.02 +0.11 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.95 +0.13 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.78 +0.11 40 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.63 +0.10 41 0 64 0
29JAN26 5.75 C 0.49 0.49 0.49 0.50 +0.08 42 2 357 +2
29JAN26 6.00 C 0.38 0.38 0.38 0.40 +0.06 43 4 828 +4
29JAN26 6.25 C 0.00 0.00 0.00 0.31 +0.05 43 0 634 0
29JAN26 6.50 C 0.22 0.24 0.22 0.24 +0.04 43 20 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 +0.03 43 0 16 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 43 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 14 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 71 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 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 4.30 C 0.00 0.00 0.00 1.57 - 36 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 1.48 +0.11 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.39 +0.14 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.32 +0.15 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.24 +0.14 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.17 +0.14 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.09 +0.13 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.87 +0.12 43 0 0 0
26FEB26 5.50 C 0.65 0.65 0.65 0.72 +0.10 42 30 60 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.60 +0.08 43 0 13 0
26FEB26 6.00 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 +0.06 45 0 643 0
26FEB26 6.50 C 0.34 0.34 0.34 0.34 +0.05 45 5 345 +5
26FEB26 6.75 C 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 12 0
30MAR26 3.00 C 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.73 +0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.54 +0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 +0.17 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 +0.16 34 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.26 +0.16 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.17 +0.16 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.07 +0.15 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.99 +0.17 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.89 +0.15 41 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.81 +0.16 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.15 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.62 +0.13 40 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 +0.15 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.48 +0.15 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.40 +0.14 43 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.32 +0.13 43 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.25 +0.12 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.18 +0.13 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 +0.13 43 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 +0.12 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.85 +0.13 46 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.71 +0.08 45 0 0 0
30MAR26 6.00 C 0.54 0.54 0.54 0.60 +0.06 45 10 53 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.53 +0.07 47 0 122 0
30MAR26 6.50 C 0.45 0.45 0.45 0.45 +0.07 47 30 55 +30
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.06 47 0 6 0
30MAR26 7.00 C 0.33 0.34 0.33 0.32 +0.05 47 20 598 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.05 48 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 +0.04 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.03 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.02 47 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 0.07 +0.01 47 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 2.57 +0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.48 +0.15 30 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.39 +0.15 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.31 +0.15 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.22 +0.15 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.13 +0.14 38 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.05 +0.15 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.97 +0.12 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.89 +0.14 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 +0.13 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.75 +0.15 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.68 +0.15 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 +0.15 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.54 +0.14 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 +0.14 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.42 +0.14 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.36 +0.14 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.30 +0.13 45 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.16 +0.12 45 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 +0.12 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.93 +0.10 46 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.08 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 +0.08 47 0 0 0
29JUN26 6.50 C 0.59 0.59 0.59 0.65 +0.06 46 2 18 +2
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.06 47 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.08 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.06 48 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 +0.06 48 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.06 48 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.05 48 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.04 48 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.87 +0.16 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.81 +0.17 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 +0.17 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.17 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 +0.16 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.57 +0.16 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.15 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 +0.16 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.15 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 +0.14 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 +0.12 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.11 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 +0.08 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.08 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 +0.09 48 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.10 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.10 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.10 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 +0.10 49 0 0 0
29SEP26 8.00 C 0.54 0.54 0.54 0.49 +0.09 49 1 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.08 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.08 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.06 48 0 7 0
TOTAL CALL 1,148 32,347 +547
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 543 0
27NOV25 5.25 P 0.05 0.05 0.05 0.05 -0.02 48 5 372 +5
27NOV25 5.50 P 0.00 0.00 0.00 0.10 -0.06 45 0 979 0
27NOV25 5.75 P 0.21 0.22 0.19 0.20 -0.09 45 45 974 -5
27NOV25 6.00 P 0.00 0.00 0.00 0.35 -0.12 47 0 858 0
27NOV25 6.25 P 0.00 0.00 0.00 0.51 -0.16 43 0 691 0
27NOV25 6.50 P 0.00 0.00 0.00 0.75 -0.17 52 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 0.99 -0.17 59 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.20 -0.20 0 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.45 -0.20 0 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.73 -0.16 81 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.98 -0.16 89 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.20 -0.19 0 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.51 -0.15 119 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.74 -0.17 116 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.99 -0.15 122 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.24 -0.15 129 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.47 -0.19 121 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.72 -0.19 127 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 -0.01 44 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 -0.02 44 0 67 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 -0.03 43 0 35 0
30DEC25 5.00 P 0.08 0.08 0.08 0.08 -0.03 43 10 354 0
30DEC25 5.25 P 0.16 0.16 0.16 0.14 -0.04 43 2 422 +2
30DEC25 5.50 P 0.22 0.22 0.22 0.23 -0.06 44 100 195 0
30DEC25 5.75 P 0.00 0.00 0.00 0.34 -0.08 44 0 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.47 -0.12 43 0 486 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 -0.13 45 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.84 -0.15 46 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.05 -0.16 47 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.28 -0.17 51 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.51 -0.18 52 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.76 -0.19 58 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.01 -0.14 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.25 -0.19 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.52 -0.17 75 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.74 -0.20 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.99 -0.16 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.26 -0.14 85 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 -0.17 83 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.72 -0.22 79 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.99 -0.15 90 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.22 -0.17 85 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 44 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 45 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.04 44 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 -0.04 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 -0.04 44 0 30 0
29JAN26 5.00 P 0.17 0.17 0.17 0.15 -0.04 44 2 122 +2
29JAN26 5.25 P 0.00 0.00 0.00 0.22 -0.06 44 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.32 -0.07 44 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.44 -0.09 44 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 -0.12 45 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 -0.13 45 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.92 -0.11 45 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.12 -0.16 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.33 -0.17 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 -0.17 50 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.79 -0.16 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.03 -0.17 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.27 -0.17 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.52 -0.20 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.75 -0.19 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.99 -0.16 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.26 -0.16 69 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 - 45 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 -0.05 46 0 3 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 -0.08 45 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.53 -0.09 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.67 -0.11 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 -0.12 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.19 -0.16 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.40 -0.14 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.61 -0.17 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.83 -0.18 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.06 -0.18 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.30 -0.18 55 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 -0.02 47 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.02 48 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 -0.03 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 -0.03 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.02 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.03 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.03 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.03 48 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.03 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 -0.04 48 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.05 48 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.07 48 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.77 -0.09 48 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.13 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 -0.14 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.48 -0.14 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.68 -0.16 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.90 -0.15 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 -0.16 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 -0.16 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.58 -0.16 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 -0.15 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.06 -0.15 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.30 -0.14 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.52 -0.15 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.77 -0.17 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 49 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.01 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 -0.02 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 48 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 -0.02 48 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.04 47 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.04 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 -0.05 47 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.05 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.10 48 0 303 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.08 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 -0.09 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 -0.11 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 -0.12 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 -0.13 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.14 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 -0.14 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.14 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.46 -0.15 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.68 -0.16 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.90 -0.16 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.14 -0.16 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.37 -0.14 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.61 -0.13 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.85 -0.12 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 48 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.02 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.02 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.02 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.04 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.03 49 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.04 49 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.05 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 -0.06 49 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.06 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 -0.07 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.08 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.09 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.09 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 -0.10 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.11 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.57 -0.11 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 -0.12 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.00 -0.13 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.13 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 -0.15 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 -0.15 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 -0.15 56 0 2 0
TOTAL PUT 164 27,522 +4
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$ 53.16
27NOV25 36.00 C 0.00 0.00 0.00 17.16 +0.30 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 16.22 +0.23 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 15.16 +0.30 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 14.16 +0.17 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.39 +0.53 80 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 12.26 +0.40 56 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.17 +0.29 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 10.18 +0.32 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 9.18 +0.19 0 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 8.23 +0.24 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.19 +0.33 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.20 +0.32 0 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 5.16 +0.25 0 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 4.19 +0.25 0 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 3.31 +0.30 19 0 0 0
27NOV25 52.50 C 1.04 1.04 1.04 1.34 +0.02 20 16 451 +15
27NOV25 55.00 C 0.31 0.37 0.28 0.35 -0.01 21 62 697 +2
27NOV25 57.50 C 0.12 0.12 0.12 0.05 -0.02 21 18 376 -18
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 159 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 24.30 +0.35 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.16 +0.30 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.51 +0.45 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.32 +0.15 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.18 +0.37 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.18 +0.01 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.17 +0.31 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.16 +0.30 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.22 +0.04 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.17 -0.02 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.16 -0.11 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.39 +0.38 36 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.26 +0.40 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.18 -0.13 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.20 +0.28 0 0 8 0
30DEC25 44.00 C 9.00 9.00 9.00 9.66 +0.36 38 1 102 +1
30DEC25 45.00 C 0.00 0.00 0.00 8.64 +0.35 34 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.28 +0.28 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.65 +0.69 27 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.40 +0.36 12 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.51 +0.19 16 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.68 +0.28 17 0 44 0
30DEC25 52.50 C 1.87 1.87 1.87 2.00 +0.21 19 19 70 -6
30DEC25 55.00 C 0.86 0.90 0.86 0.94 +0.13 20 74 248 +43
30DEC25 57.50 C 0.00 0.00 0.00 0.36 +0.07 20 0 164 0
30DEC25 60.00 C 0.17 0.23 0.17 0.11 +0.02 20 22 98 0
30DEC25 62.50 C 0.09 0.09 0.09 0.03 +0.01 20 10 76 +6
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 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 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.48 +0.62 19 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.59 +0.28 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.51 +0.28 20 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.66 +0.36 27 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.64 +0.35 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.62 +0.27 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.72 +0.54 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.64 +0.31 15 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.83 +0.29 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.20 +0.40 20 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 2.47 +0.21 19 0 0 0
29JAN26 55.00 C 1.15 1.37 1.15 1.38 +0.18 19 98 295 +93
29JAN26 57.50 C 0.73 0.77 0.72 0.70 +0.10 20 70 82 +28
29JAN26 60.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 6 0
29JAN26 62.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 11.59 +0.28 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.63 +0.35 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.66 +0.34 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.68 +0.39 17 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.62 +0.27 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.72 +0.39 14 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.82 +0.32 15 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.02 +0.31 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.28 +0.30 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.77 +0.26 18 0 0 0
26FEB26 55.00 C 1.33 1.70 1.33 1.59 +0.15 18 35 50 +35
26FEB26 57.50 C 0.00 0.00 0.00 0.85 +0.13 18 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.40 +0.08 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.01 19 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 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.57 +0.71 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.51 +0.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.59 +0.42 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.61 +0.73 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.62 +0.45 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.64 +0.75 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.65 +0.35 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.67 +0.49 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.22 +0.03 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.27 0.00 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.63 +0.62 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.48 +0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.59 +0.28 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.63 +0.35 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.69 +0.37 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.83 +0.46 15 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.00 +0.49 18 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 7.20 +0.52 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.44 +0.55 20 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.72 +0.57 21 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.05 +0.58 21 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.70 +0.71 22 0 2 0
30MAR26 55.00 C 1.97 2.15 1.97 2.44 +0.56 22 92 154 +92
30MAR26 57.50 C 0.00 0.00 0.00 1.59 +0.41 22 0 11 0
30MAR26 60.00 C 0.77 0.77 0.77 1.00 +0.34 22 6 245 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.63 +0.28 23 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.37 +0.20 23 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.21 +0.13 23 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.11 +0.07 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.92 +0.75 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.64 +0.60 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.98 +0.68 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.01 +0.83 21 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.56 +0.33 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.64 +0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.72 +0.33 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.82 +0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.93 +0.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.05 +0.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.20 +0.30 14 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.38 +0.30 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.58 +0.28 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.82 +0.27 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.09 +0.26 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.41 +0.26 19 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 5.76 +0.24 19 0 8 0
29JUN26 52.50 C 3.50 4.02 3.45 4.32 +0.08 20 1,500 1,501 +1,498
29JUN26 55.00 C 0.00 0.00 0.00 3.24 +0.17 20 0 14 0
29JUN26 57.50 C 1.92 1.92 1.92 2.23 +0.13 20 20 5 -10
29JUN26 60.00 C 0.00 0.00 0.00 1.53 +0.10 20 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 1.09 +0.13 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
29JUN26 67.50 C 0.56 0.56 0.56 0.46 +0.04 21 15 25 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.97 +0.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.11 +0.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.27 +0.38 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.46 +0.40 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.67 +0.40 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.91 +0.41 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.18 +0.42 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.48 +0.42 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.05 +0.67 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.41 +0.44 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.78 +0.44 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.39 +0.42 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.22 +0.39 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.16 +0.35 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.41 +0.32 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.81 +0.27 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.35 +0.24 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 1.06 +0.22 23 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.77 +0.18 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 +0.15 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 +0.11 23 0 0 0
TOTAL CALL 2,058 7,119 +1,797
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 108 0
27NOV25 49.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 238 0
27NOV25 50.00 P 0.16 0.16 0.16 0.09 -0.09 21 2 269 +2
27NOV25 52.50 P 0.86 0.86 0.70 0.65 -0.21 21 32 444 0
27NOV25 55.00 P 0.00 0.00 0.00 2.17 -0.36 22 0 172 0
27NOV25 57.50 P 0.00 0.00 0.00 4.48 -0.28 30 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.01 -0.19 42 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.34 -0.36 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.93 -0.27 56 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 14.34 -0.36 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.84 -0.36 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.34 -0.36 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.97 -0.30 90 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.04 0.00 21 0 62 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 148 0
30DEC25 48.00 P 0.23 0.23 0.23 0.13 -0.02 20 2 111 0
30DEC25 49.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 80 0
30DEC25 50.00 P 0.50 0.50 0.49 0.41 -0.06 20 4 275 +3
30DEC25 52.50 P 0.00 0.00 0.00 1.20 -0.13 20 0 207 0
30DEC25 55.00 P 0.00 0.00 0.00 2.63 -0.22 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.64 -0.31 22 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.01 -0.30 27 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.37 -0.34 27 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.93 -0.27 36 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.36 -0.34 37 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.87 -0.33 42 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.34 -0.36 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.97 -0.30 57 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 0.00 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 93 0
29JAN26 48.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 86 0
29JAN26 49.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 42 0
29JAN26 50.00 P 0.00 0.00 0.00 0.68 -0.06 20 0 30 0
29JAN26 52.50 P 0.00 0.00 0.00 1.56 -0.13 20 0 120 0
29JAN26 55.00 P 3.20 3.20 3.20 2.95 -0.21 20 1 1 +1
29JAN26 57.50 P 0.00 0.00 0.00 4.83 -0.14 21 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.01 -0.43 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.46 -0.42 26 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.93 -0.27 30 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.43 -0.27 34 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.90 -0.30 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.38 -0.61 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.97 -0.30 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.23 0.00 18 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.53 -0.02 18 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 0.76 -0.04 18 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.61 -0.09 18 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.03 -0.13 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.88 -0.25 20 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.01 -0.43 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.55 -0.41 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.93 -0.28 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.43 -0.27 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.96 -0.24 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.40 -0.59 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.97 -0.30 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 0.02 +0.01 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.06 23 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.08 23 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.10 22 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.35 +0.14 23 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.46 +0.14 22 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.62 +0.16 22 0 10 0
30MAR26 48.00 P 0.72 0.72 0.72 0.82 +0.18 22 5 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.06 +0.18 22 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.36 +0.18 22 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.39 +0.27 22 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.71 +0.11 22 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.52 +0.10 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.52 -0.05 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.77 -0.22 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.20 -0.32 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.57 -0.30 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.06 -0.25 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.47 -0.52 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.97 -0.30 39 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 21 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 0.03 0.00 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 0.07 -0.01 21 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 -0.04 20 0 49 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 -0.07 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.08 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.44 -0.09 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.77 -0.11 21 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 2.73 -0.13 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.02 -0.19 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.79 -0.23 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.70 -0.28 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.86 -0.32 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.20 -0.38 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.57 -0.30 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.06 -0.25 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.47 -0.52 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.00 -0.27 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 +0.05 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 +0.06 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 +0.09 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.16 +0.09 23 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.39 +0.09 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 +0.10 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.98 +0.10 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 +0.09 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.11 23 0 25 0
29SEP26 52.50 P 3.90 3.90 3.90 3.72 +0.08 22 1 22 +1
29SEP26 55.00 P 0.00 0.00 0.00 5.03 +0.05 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.75 +0.02 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.52 -0.04 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.47 -0.11 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.61 -0.18 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.91 -0.27 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.36 -0.32 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.89 -0.18 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.22 -0.20 32 0 0 0
TOTAL PUT 47 5,650 +7
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$ 82.85
27NOV25 57.50 C 0.00 0.00 0.00 25.37 +2.27 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.86 +2.26 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 20.44 +2.31 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 17.91 +2.28 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 15.39 +2.25 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 12.97 +2.31 28 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 10.45 +2.21 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 8.35 +2.38 39 0 275 0
27NOV25 77.50 C 4.64 5.23 4.64 5.91 +1.88 31 82 217 +38
27NOV25 80.00 C 2.88 4.35 2.88 4.02 +1.62 31 442 721 +273
27NOV25 82.50 C 1.80 2.75 1.80 2.44 +1.14 30 904 989 +574
27NOV25 85.00 C 0.98 1.58 0.86 1.30 +0.65 29 753 1,556 +404
27NOV25 87.50 C 0.51 0.80 0.50 0.68 +0.40 30 590 746 +75
27NOV25 90.00 C 0.25 0.49 0.25 0.30 +0.19 30 150 2,685 +107
27NOV25 92.50 C 0.12 0.27 0.12 0.12 +0.08 30 80 885 +29
27NOV25 95.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 30.41 +1.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.12 +2.26 36 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 25.63 +2.14 30 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.14 +2.23 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 20.77 +2.30 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.19 +2.19 28 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.75 +2.25 28 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 13.39 +2.20 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.75 +1.72 18 0 0 0
30DEC25 75.00 C 7.06 7.06 7.06 8.68 +1.62 24 15 26 -15
30DEC25 77.50 C 6.53 6.56 6.34 6.81 +1.42 26 120 195 0
30DEC25 80.00 C 5.42 5.83 5.42 5.46 +1.53 30 4 465 +2
30DEC25 82.50 C 3.16 4.41 3.16 3.96 +1.16 29 169 345 +97
30DEC25 85.00 C 2.34 2.95 2.34 2.86 +0.93 29 35 262 +22
30DEC25 87.50 C 1.50 2.20 1.50 1.96 +0.70 29 123 686 +8
30DEC25 90.00 C 1.11 1.59 1.11 1.30 +0.50 29 451 2,324 +372
30DEC25 92.50 C 1.00 1.13 1.00 0.83 +0.34 29 531 3,362 +501
30DEC25 95.00 C 0.50 0.73 0.50 0.51 +0.22 29 44 4,086 +13
30DEC25 97.50 C 0.00 0.00 0.00 0.31 +0.15 29 0 189 0
30DEC25 100.00 C 0.37 0.41 0.37 0.18 +0.09 29 122 8,073 +12
30DEC25 102.50 C 0.27 0.27 0.27 0.10 +0.05 29 12 290 +12
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.31 +2.66 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.34 +2.12 29 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.77 +1.99 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.51 +2.14 30 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.75 +1.79 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.95 +1.80 30 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.44 +1.65 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.70 +1.73 28 0 0 0
29JAN26 77.50 C 6.95 7.52 6.95 8.28 +1.87 31 87 420 0
29JAN26 80.00 C 5.61 5.99 5.61 6.54 +1.53 30 58 525 +29
29JAN26 82.50 C 4.20 5.55 4.20 5.20 +1.33 30 274 774 +48
29JAN26 85.00 C 3.77 4.12 3.77 4.05 +1.11 30 32 92 +12
29JAN26 87.50 C 2.90 3.13 2.90 3.09 +0.93 30 41 455 +30
29JAN26 90.00 C 2.13 2.65 2.13 2.31 +0.75 30 35 298 +30
29JAN26 92.50 C 1.88 1.88 1.84 1.69 +0.59 30 7 274 +4
29JAN26 95.00 C 1.26 1.45 1.26 1.22 +0.45 30 45 166 0
29JAN26 97.50 C 1.12 1.12 1.12 0.86 +0.34 30 100 210 +100
29JAN26 100.00 C 0.00 0.00 0.00 0.60 +0.25 30 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.42 +0.19 30 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.28 +0.13 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 +0.09 30 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 26.31 +2.41 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.94 +2.45 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.97 +1.85 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.51 +1.70 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.12 +1.69 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.98 +1.62 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.05 +1.60 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.83 +2.12 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.07 +1.88 31 0 71 0
26FEB26 80.00 C 6.43 6.43 6.43 7.36 +1.51 30 52 272 +52
26FEB26 82.50 C 5.13 5.13 5.13 6.03 +1.35 30 22 271 +1
26FEB26 85.00 C 0.00 0.00 0.00 4.90 +1.15 30 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 3.92 +1.00 30 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 3.08 +0.84 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.39 +0.70 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.83 +0.56 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.39 +0.45 30 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.04 +0.36 30 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.77 +0.29 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.57 +0.23 30 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.19 +2.04 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.69 +2.07 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.31 +1.95 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.94 +2.11 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.13 +1.53 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.66 +2.32 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.31 +2.13 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.93 +1.28 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.05 +1.58 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.87 +2.04 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.61 +1.25 29 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 8.70 +1.67 32 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 7.36 +1.48 32 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 6.03 +1.02 31 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 4.96 +0.88 31 0 1,342 0
30MAR26 90.00 C 3.83 3.83 3.83 4.24 +0.88 32 1 2,666 -1
30MAR26 92.50 C 0.00 0.00 0.00 3.48 +0.76 32 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.83 +0.65 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 2.29 +0.55 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.84 +0.46 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.47 +0.41 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 1.17 +0.34 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.92 +0.27 31 0 401 0
30MAR26 110.00 C 1.12 1.12 1.12 0.70 +0.20 31 3 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 +0.16 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.43 +0.13 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.33 +0.10 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 26.39 +1.64 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.02 +1.51 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.23 +1.87 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.23 +1.91 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.23 +1.83 31 0 0 0
29JUN26 70.00 C 16.34 16.34 16.34 16.37 +1.86 32 30 150 +30
29JUN26 72.50 C 0.00 0.00 0.00 14.52 +1.66 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.92 +1.58 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.45 +1.47 31 0 70 0
29JUN26 80.00 C 0.00 0.00 0.00 10.11 +1.35 31 0 157 0
29JUN26 82.50 C 8.74 9.31 8.74 8.78 +1.19 31 40 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.76 +1.18 31 0 299 0
29JUN26 87.50 C 0.00 0.00 0.00 6.89 +1.23 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 6.00 +0.95 32 0 1,474 0
29JUN26 92.50 C 0.00 0.00 0.00 5.31 +1.02 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.58 +0.88 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.97 +0.84 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.38 +0.70 32 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 2.92 +0.74 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.48 +0.61 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 2.12 +0.57 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.80 +0.48 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.48 +0.38 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.26 +0.33 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.05 +0.27 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.90 +0.26 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.75 +0.21 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.64 +0.20 32 0 1 0
29JUN26 127.50 C 1.00 1.00 1.00 0.54 +0.16 32 13 115 +13
29SEP26 57.50 C 0.00 0.00 0.00 27.30 +1.85 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.18 +2.33 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.21 +2.20 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.10 +1.98 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.23 +1.89 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.30 +0.90 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.78 +1.33 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.25 +1.22 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.90 +1.13 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.68 +1.43 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 10.52 +1.02 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.49 +1.01 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.50 +0.90 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.65 +0.91 32 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 6.92 +0.90 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 6.21 +0.79 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.55 +0.77 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.02 +0.69 33 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 4.53 +0.82 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.05 +0.75 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.63 +0.75 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.11 +0.55 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.75 +0.49 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.45 +0.49 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.14 +0.40 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.90 +0.37 32 0 11 0
TOTAL CALL 5,467 57,645 +2,872
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 56 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 682 0
27NOV25 72.50 P 0.13 0.13 0.13 0.04 -0.07 30 3 208 -3
27NOV25 75.00 P 0.28 0.28 0.26 0.14 -0.20 30 9 602 -5
27NOV25 77.50 P 0.48 0.49 0.38 0.41 -0.44 30 116 696 -4
27NOV25 80.00 P 1.33 1.36 0.73 0.93 -0.85 29 423 1,574 +196
27NOV25 82.50 P 2.73 2.73 1.88 1.90 -1.24 29 240 898 +69
27NOV25 85.00 P 4.30 4.30 2.88 3.28 -1.74 29 451 978 +2
27NOV25 87.50 P 5.15 5.17 4.66 5.15 -2.01 29 76 599 -8
27NOV25 90.00 P 0.00 0.00 0.00 7.34 -2.18 30 0 2,663 0
27NOV25 92.50 P 0.00 0.00 0.00 9.74 -2.26 33 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 12.15 -2.35 0 0 690 0
27NOV25 97.50 P 14.60 14.64 14.57 14.77 -2.23 46 69 275 +69
27NOV25 100.00 P 0.00 0.00 0.00 17.66 -1.91 67 0 55 0
27NOV25 102.50 P 0.00 0.00 0.00 19.65 -2.40 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 22.23 -2.30 60 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 24.75 -2.32 66 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 27.96 -1.61 100 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 29.73 -2.32 74 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 32.27 -2.26 81 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 34.77 -2.28 86 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 37.26 -2.27 89 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 39.77 -2.26 94 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 42.26 -2.29 97 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 44.76 -2.29 101 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.08 -0.07 29 0 1,733 0
30DEC25 70.00 P 0.28 0.29 0.28 0.19 -0.15 29 139 592 +67
30DEC25 72.50 P 0.49 0.49 0.46 0.40 -0.28 29 10 510 +10
30DEC25 75.00 P 0.00 0.00 0.00 0.77 -0.42 29 0 1,873 0
30DEC25 77.50 P 1.67 1.67 1.67 1.31 -0.64 29 30 430 +30
30DEC25 80.00 P 2.63 2.63 2.05 2.07 -0.93 28 123 4,497 0
30DEC25 82.50 P 3.44 3.44 2.82 3.15 -1.23 28 44 473 +34
30DEC25 85.00 P 5.40 5.40 4.54 4.59 -1.42 29 91 7,852 0
30DEC25 87.50 P 6.20 6.29 6.20 6.28 -1.59 29 31 712 +1
30DEC25 90.00 P 0.00 0.00 0.00 7.83 -2.12 26 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 10.14 -2.06 28 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 12.53 -2.02 31 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 14.83 -2.25 31 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 17.66 -1.91 42 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 19.94 -2.11 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.46 -2.07 45 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.16 -1.91 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.96 -1.61 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.99 -2.06 55 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.43 -2.10 57 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.92 -2.13 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.83 -1.70 72 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.77 -2.26 60 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.61 -1.94 73 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.99 -2.06 73 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 45 0
29JAN26 65.00 P 0.25 0.25 0.25 0.15 -0.08 29 30 237 +15
29JAN26 67.50 P 0.00 0.00 0.00 0.30 -0.14 30 0 64 0
29JAN26 70.00 P 0.64 0.64 0.61 0.53 -0.23 30 60 553 +60
29JAN26 72.50 P 0.00 0.00 0.00 0.89 -0.33 29 0 132 0
29JAN26 75.00 P 1.37 1.38 1.37 1.37 -0.49 29 60 89 -60
29JAN26 77.50 P 2.41 2.41 2.41 2.05 -0.67 29 3 287 -3
29JAN26 80.00 P 3.49 3.49 3.01 2.94 -0.89 29 60 635 +18
29JAN26 82.50 P 4.46 4.46 3.98 4.05 -1.14 29 31 503 -29
29JAN26 85.00 P 0.00 0.00 0.00 5.43 -1.37 29 0 449 0
29JAN26 87.50 P 7.04 7.04 7.04 7.04 -1.48 29 30 214 +30
29JAN26 90.00 P 0.00 0.00 0.00 9.08 -1.39 31 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 10.61 -1.95 28 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 12.53 -2.26 26 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 15.31 -1.93 33 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 17.84 -1.78 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.30 -1.77 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.82 -1.71 43 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.39 -1.69 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.96 -1.61 50 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.26 -1.81 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.75 -1.80 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.17 -0.07 29 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.31 -0.12 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.54 -0.19 30 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.86 -0.29 30 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.29 -0.38 29 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 1.85 -0.54 29 0 258 0
26FEB26 77.50 P 2.54 2.59 2.54 2.59 -0.72 29 85 585 +55
26FEB26 80.00 P 3.78 3.78 3.73 3.54 -0.90 29 26 326 +6
26FEB26 82.50 P 0.00 0.00 0.00 4.70 -1.09 29 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 6.07 -1.30 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 7.65 -1.42 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.56 -1.37 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.56 -1.38 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.60 -1.47 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.55 -1.91 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.06 -1.66 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.44 -1.64 36 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.82 -1.71 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 -0.06 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.41 -0.16 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.65 -0.23 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.99 -0.32 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.38 -0.43 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 1.94 -0.49 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.62 -0.63 31 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 3.46 -0.75 30 0 706 0
30MAR26 80.00 P 4.45 4.45 4.45 4.46 -0.93 30 3 3,505 +3
30MAR26 82.50 P 0.00 0.00 0.00 5.59 -1.28 30 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 7.06 -1.30 31 0 1,674 0
30MAR26 87.50 P 0.00 0.00 0.00 8.70 -1.29 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 10.14 -1.62 30 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 12.19 -1.49 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.19 -1.45 33 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 15.96 -1.96 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.39 -1.71 34 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 20.59 -1.73 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.82 -1.84 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.39 -1.69 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.96 -1.61 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.26 -1.81 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.75 -1.80 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.92 -2.13 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.83 -1.70 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.77 -2.26 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.61 -1.94 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.99 -2.06 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.57 -0.12 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.83 -0.18 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.21 -0.25 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.61 -0.36 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.12 -0.42 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.76 -0.49 31 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.51 -0.56 31 0 20 0
29JUN26 75.00 P 4.53 4.53 4.53 4.38 -0.70 31 30 1,553 +30
29JUN26 77.50 P 0.00 0.00 0.00 5.39 -0.80 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 6.50 -0.97 31 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 7.84 -1.05 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.44 -0.95 32 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 10.79 -1.17 32 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 12.43 -1.42 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.50 -1.23 34 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.04 -1.64 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.99 -1.64 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.95 -1.73 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.03 -1.80 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.11 -1.83 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.29 -1.79 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.87 -1.46 37 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 30.72 -1.83 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.90 -1.92 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.78 -1.32 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.83 -1.72 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.31 -1.72 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.61 -1.96 39 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.19 -1.86 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.15 -0.15 33 0 115 0
29SEP26 60.00 P 0.00 0.00 0.00 1.49 -0.27 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.98 -0.37 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.62 -0.39 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.28 -0.51 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 4.10 -0.53 33 0 94 0
29SEP26 72.50 P 4.99 4.99 4.99 4.97 -0.68 33 2 112 +2
29SEP26 75.00 P 0.00 0.00 0.00 5.94 -0.78 33 0 536 0
29SEP26 77.50 P 0.00 0.00 0.00 7.10 -0.80 33 0 444 0
29SEP26 80.00 P 8.65 8.65 8.65 8.28 -0.84 33 5 801 +5
29SEP26 82.50 P 0.00 0.00 0.00 9.55 -1.13 33 0 861 0
29SEP26 85.00 P 0.00 0.00 0.00 11.07 -1.07 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.55 -1.26 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.22 -1.23 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 15.88 -1.42 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.70 -1.44 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.53 -1.45 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.34 -1.75 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.46 -1.68 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.40 -1.81 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.50 -1.84 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.34 -2.09 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.97 -1.63 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.94 -1.84 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.45 -1.53 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.32 -1.88 36 0 0 0
TOTAL PUT 2,280 63,722 +590
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$ 7.16
27NOV25 4.70 C 0.00 0.00 0.00 2.47 +0.03 79 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.37 +0.03 75 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.27 +0.03 71 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.17 +0.03 66 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.92 +0.02 56 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.42 +0.02 37 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.18 +0.03 46 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.93 +0.03 37 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.68 +0.02 28 0 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.44 +0.02 23 0 220 0
27NOV25 7.00 C 0.23 0.23 0.22 0.21 +0.01 16 87 955 +85
27NOV25 7.25 C 0.09 0.09 0.08 0.08 0.00 18 286 237 -184
27NOV25 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.59 +0.04 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.39 +0.04 51 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.29 +0.04 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 +0.02 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.45 +0.03 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.97 +0.04 28 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.73 +0.04 24 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.48 0.00 17 0 133 0
30DEC25 7.00 C 0.29 0.29 0.29 0.30 0.00 17 1 508 +1
30DEC25 7.25 C 0.15 0.15 0.15 0.17 0.00 18 136 254 +25
30DEC25 7.50 C 0.00 0.00 0.00 0.08 0.00 18 0 109 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 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 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 +0.04 35 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 +0.03 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.46 +0.04 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 +0.03 22 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 +0.02 19 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.50 0.00 16 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.33 +0.01 17 0 180 0
29JAN26 7.25 C 0.18 0.18 0.18 0.18 -0.02 16 60 351 +60
29JAN26 7.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 +0.02 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.46 +0.04 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.74 +0.02 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.52 0.00 17 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 -0.01 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 0.00 17 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
26FEB26 9.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR26 4.70 C 0.00 0.00 0.00 2.49 +0.02 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 +0.02 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.46 +0.04 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 +0.04 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 +0.02 18 0 26 0
30MAR26 6.75 C 0.56 0.56 0.56 0.56 +0.03 19 6 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 0.00 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 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 2.49 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.02 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.03 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.02 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.03 20 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 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 17 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 2.49 +0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.02 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 +0.04 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 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 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 - 21 0 0 -
TOTAL CALL 576 5,208 -13
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 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 74 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,100 0
27NOV25 7.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 748 0
27NOV25 7.25 P 0.00 0.00 0.00 0.15 -0.02 16 0 684 0
27NOV25 7.50 P 0.00 0.00 0.00 0.36 -0.02 21 0 5 0
27NOV25 7.75 P 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 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 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 453 0
30DEC25 6.50 P 0.03 0.03 0.03 0.02 0.00 20 133 834 0
30DEC25 6.75 P 0.06 0.06 0.05 0.05 -0.01 19 40 856 +40
30DEC25 7.00 P 0.14 0.14 0.12 0.12 -0.01 19 345 767 -112
30DEC25 7.25 P 0.29 0.29 0.26 0.24 -0.02 19 470 501 +220
30DEC25 7.50 P 0.45 0.45 0.44 0.41 -0.02 20 204 204 +204
30DEC25 7.75 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.64 +0.01 45 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.89 +0.01 49 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.14 +0.01 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.38 0.00 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.64 +0.01 61 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 152 0
29JAN26 6.75 P 0.11 0.11 0.10 0.10 -0.03 16 115 195 +115
29JAN26 7.00 P 0.20 0.20 0.19 0.20 -0.03 16 40 49 +40
29JAN26 7.25 P 0.00 0.00 0.00 0.34 -0.03 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.97 -0.04 17 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.21 -0.03 17 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 -0.03 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 - 33 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 17 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 -0.01 17 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 -0.02 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 -0.03 16 0 8 0
26FEB26 7.50 P 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.76 -0.03 17 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.22 -0.03 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.46 -0.04 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.03 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 -0.04 17 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.46 - 30 0 0 -
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 18 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.02 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.03 17 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 -0.04 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 -0.03 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.01 -0.04 19 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 -0.06 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.47 -0.04 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 -0.04 19 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.04 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 0.00 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.01 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 0.00 19 0 8 0
29JUN26 7.00 P 0.38 0.38 0.38 0.37 -0.01 19 8 16 +8
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.04 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 -0.03 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.04 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 -0.04 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 -0.04 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.46 -0.04 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 -0.03 23 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 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.01 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 - 27 0 0 -
TOTAL PUT 1,355 11,462 +515
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$ 13.49
27NOV25 8.50 C 0.00 0.00 0.00 5.08 -0.10 135 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.86 -0.07 138 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.60 -0.08 128 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.34 -0.09 117 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.01 -0.17 67 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.83 -0.10 101 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.51 -0.15 57 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.51 -0.15 37 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.49 -0.19 0 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.03 -0.15 23 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.57 -0.14 20 0 86 0
27NOV25 13.50 C 0.00 0.00 0.00 0.21 -0.12 17 0 683 0
27NOV25 14.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 60 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.16 0.00 110 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.78 -0.16 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.54 -0.14 64 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.40 -0.03 93 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.13 -0.05 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.86 -0.08 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.60 -0.08 69 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.34 -0.09 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.01 -0.20 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.83 -0.11 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.52 -0.17 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.61 -0.09 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.07 -0.17 26 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.54 -0.20 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.13 -0.13 21 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.74 -0.13 20 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.43 -0.11 20 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.23 -0.09 20 0 85 0
30DEC25 14.50 C 0.14 0.14 0.14 0.11 -0.06 20 510 302 -208
30DEC25 15.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 25 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.86 -0.11 55 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.60 -0.11 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.43 -0.04 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.03 -0.20 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.83 -0.15 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.53 -0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.06 -0.18 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.61 -0.13 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.13 -0.14 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.63 -0.15 19 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.23 -0.10 21 0 140 0
29JAN26 13.00 C 0.85 0.85 0.85 0.85 -0.13 20 50 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.55 -0.11 19 0 0 0
29JAN26 14.00 C 0.35 0.35 0.35 0.36 -0.07 21 6 65 +6
29JAN26 14.50 C 0.00 0.00 0.00 0.20 -0.07 20 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.15 -0.08 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.91 -0.08 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.58 -0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.12 -0.15 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 -0.16 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.15 -0.16 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.66 -0.20 16 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.30 -0.12 20 0 0 0
26FEB26 13.00 C 0.95 0.95 0.95 0.95 -0.12 20 15 15 +15
26FEB26 13.50 C 0.66 0.66 0.66 0.66 -0.10 20 1 1 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.29 -0.07 20 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 18.00 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 5.78 -0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.40 -0.08 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.13 -0.11 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.86 -0.12 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.60 -0.14 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.43 -0.07 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.15 -0.10 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.91 -0.09 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.12 -0.15 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.64 -0.14 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.20 -0.12 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.76 -0.12 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.35 -0.10 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.16 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.71 -0.11 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 -0.06 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.06 21 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.40 -0.10 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.13 -0.11 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.91 -0.07 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.61 -0.17 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.43 -0.07 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.16 -0.10 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.91 -0.11 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 -0.15 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.68 -0.11 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 -0.15 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 -0.11 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 -0.10 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.12 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 -0.14 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.11 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.06 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.13 -0.11 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.91 -0.07 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 -0.17 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 -0.07 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.16 -0.10 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 -0.11 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.60 -0.19 15 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.16 -0.11 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 -0.08 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 -0.12 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.21 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.72 -0.14 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 -0.13 23 0 0 0
29SEP26 13.50 C 1.14 1.14 1.14 1.16 -0.16 22 10 24 +10
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.10 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.09 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.09 22 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
TOTAL CALL 592 3,639 -176
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 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 20 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 298 0
27NOV25 13.50 P 0.00 0.00 0.00 0.22 +0.06 19 0 1,217 0
27NOV25 14.00 P 0.00 0.00 0.00 0.57 +0.12 21 0 415 0
27NOV25 14.50 P 0.00 0.00 0.00 1.03 +0.15 25 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.54 +0.18 36 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 2.06 +0.16 48 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.58 +0.21 60 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.51 +0.14 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.57 +0.20 86 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 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 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 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 38 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 27 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30DEC25 12.00 P 0.06 0.06 0.03 0.02 0.00 20 601 2,395 -313
30DEC25 12.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.38 +0.05 20 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.70 +0.09 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.08 +0.11 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.54 +0.13 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.06 +0.16 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.58 +0.21 38 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.05 +0.12 39 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.62 +0.25 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.57 +0.20 54 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 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.49 +0.06 21 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.78 +0.09 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.16 +0.12 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.59 +0.14 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.07 +0.16 26 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.58 +0.19 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.10 +0.17 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.62 +0.25 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.02 +0.15 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.57 +0.20 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.56 +0.07 21 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.85 +0.10 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.20 +0.11 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.61 +0.12 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.07 +0.14 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.58 +0.19 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.10 +0.17 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.62 +0.24 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.02 +0.15 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.57 +0.20 40 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 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.09 +0.08 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 +0.11 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.89 +0.12 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.33 +0.13 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.80 +0.15 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 +0.16 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.75 +0.15 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.25 +0.15 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 +0.11 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29JUN26 13.00 P 0.67 0.67 0.67 0.70 +0.05 21 27 27 +27
29JUN26 13.50 P 0.00 0.00 0.00 0.96 +0.08 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 +0.07 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 +0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 +0.12 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 +0.13 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.15 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 +0.16 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.80 +0.16 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.17 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.17 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.09 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 +0.12 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.14 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 +0.10 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.11 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 +0.12 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 +0.14 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.14 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.15 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.16 29 0 0 0
TOTAL PUT 628 9,155 -286
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$ 125.80
14NOV25 95.00 C 0.00 0.00 0.00 30.84 +1.37 87 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 28.34 +1.37 77 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 25.84 +1.30 67 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 23.35 +0.97 73 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 20.86 +1.33 70 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 18.47 +1.06 81 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 15.97 +0.80 71 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 14.00 +1.18 90 0 1 0
14NOV25 115.00 C 11.58 11.58 11.58 11.38 +1.21 72 1 35 +1
14NOV25 117.50 C 0.00 0.00 0.00 9.14 +1.00 68 0 2 0
14NOV25 120.00 C 0.00 0.00 0.00 7.13 +0.64 67 0 21 0
14NOV25 122.50 C 5.08 5.39 5.04 5.40 +0.44 67 85 444 +5
14NOV25 125.00 C 3.60 4.16 3.14 4.16 +0.48 71 1,379 1,360 +814
14NOV25 127.50 C 2.48 3.06 2.31 3.04 +0.29 72 1,124 655 -97
14NOV25 130.00 C 1.90 2.22 1.56 2.10 +0.14 71 315 1,316 +128
14NOV25 132.50 C 1.13 1.46 1.11 1.40 +0.06 71 1,329 1,646 +1,294
14NOV25 135.00 C 0.86 1.09 0.81 0.90 +0.02 71 164 695 +105
14NOV25 137.50 C 0.70 0.70 0.70 0.56 -0.01 71 30 177 +30
14NOV25 140.00 C 0.47 0.55 0.43 0.33 -0.02 70 219 206 +87
14NOV25 142.50 C 0.00 0.00 0.00 0.19 -0.02 70 0 194 0
14NOV25 145.00 C 0.00 0.00 0.00 0.11 -0.02 71 0 16 0
14NOV25 147.50 C 0.00 0.00 0.00 0.06 -0.01 71 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 23.73 - 73 0 0 -
21NOV25 105.00 C 0.00 0.00 0.00 21.41 - 73 0 0 -
21NOV25 107.50 C 0.00 0.00 0.00 19.12 - 71 0 0 -
21NOV25 110.00 C 0.00 0.00 0.00 16.81 - 68 0 0 -
21NOV25 112.50 C 0.00 0.00 0.00 14.39 - 61 0 0 -
21NOV25 115.00 C 0.00 0.00 0.00 13.28 - 76 0 0 -
21NOV25 117.50 C 0.00 0.00 0.00 10.76 - 66 0 0 -
21NOV25 120.00 C 0.00 0.00 0.00 9.27 - 68 0 0 -
21NOV25 122.50 C 7.60 7.60 7.60 7.96 - 70 1 1 -
21NOV25 125.00 C 5.75 5.75 5.75 6.62 - 70 5 5 -
21NOV25 127.50 C 0.00 0.00 0.00 5.55 - 71 0 0 -
21NOV25 130.00 C 3.90 4.20 3.90 4.57 - 72 3 3 -
21NOV25 132.50 C 0.00 0.00 0.00 3.69 - 72 0 0 -
21NOV25 135.00 C 2.75 3.03 2.75 2.94 - 71 522 522 -
21NOV25 137.50 C 2.20 2.20 2.20 2.32 - 71 20 20 -
21NOV25 140.00 C 1.95 2.08 1.82 1.81 - 71 18 18 -
21NOV25 142.50 C 1.64 1.64 1.57 1.39 - 71 16 16 -
21NOV25 145.00 C 1.43 1.43 1.43 1.07 - 71 3 3 -
21NOV25 147.50 C 1.00 1.00 1.00 0.81 - 71 12 12 -
27NOV25 60.00 C 0.00 0.00 0.00 65.90 +1.38 96 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 63.40 +1.38 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 61.43 +1.90 173 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 58.41 +1.38 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 55.92 +1.38 87 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 53.42 +1.38 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 50.92 +1.37 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 48.43 +1.38 68 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 46.31 +1.75 118 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 43.44 +1.37 63 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 41.38 +1.80 107 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 38.46 +0.35 62 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 36.22 +1.59 85 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 33.64 +1.46 74 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 31.21 +0.64 73 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 28.75 +1.40 69 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 27.02 +1.26 85 0 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 23.93 +0.55 63 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 21.41 +1.53 57 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 19.98 +2.16 73 4 1,537 -4
27NOV25 110.00 C 0.00 0.00 0.00 17.33 +0.98 63 0 301 0
27NOV25 112.50 C 0.00 0.00 0.00 15.74 +0.88 68 0 1,660 0
27NOV25 115.00 C 0.00 0.00 0.00 13.66 +1.40 65 0 1,288 0
27NOV25 117.50 C 11.50 11.50 11.50 11.50 +0.79 60 5 767 0
27NOV25 120.00 C 9.65 10.00 9.65 9.83 +0.61 60 85 3,773 0
27NOV25 122.50 C 7.96 7.96 7.96 8.53 +0.63 62 4 1,065 0
27NOV25 125.00 C 6.70 7.20 6.50 7.20 +0.44 62 28 2,137 +25
27NOV25 127.50 C 6.00 6.00 5.28 6.21 +0.35 63 7 1,235 0
27NOV25 130.00 C 4.64 5.20 4.46 5.21 +0.37 63 74 5,551 +4
27NOV25 132.50 C 3.90 3.99 3.90 4.30 +0.18 63 38 1,025 -30
27NOV25 135.00 C 3.60 3.60 3.60 3.52 +0.13 63 8 3,681 0
27NOV25 137.50 C 2.76 3.04 2.69 2.85 +0.09 63 57 1,607 -47
27NOV25 140.00 C 2.55 2.65 2.25 2.29 +0.05 63 615 1,170 -288
27NOV25 142.50 C 2.28 2.28 2.00 1.83 +0.03 63 12 764 +6
27NOV25 145.00 C 1.70 1.70 1.58 1.45 +0.01 63 30 1,148 0
27NOV25 147.50 C 1.39 1.39 1.39 1.14 0.00 63 15 781 +15
27NOV25 150.00 C 1.22 1.22 1.22 0.88 -0.02 62 1 1,810 +1
27NOV25 152.50 C 1.09 1.12 0.97 0.68 -0.02 62 79 588 +14
27NOV25 155.00 C 0.00 0.00 0.00 0.53 -0.02 63 0 691 0
27NOV25 157.50 C 0.00 0.00 0.00 0.40 -0.02 62 0 1,173 0
27NOV25 160.00 C 0.00 0.00 0.00 0.30 -0.03 62 0 1,209 0
27NOV25 162.50 C 0.59 0.59 0.59 0.23 -0.02 62 33 1,987 0
30DEC25 42.00 C 0.00 0.00 0.00 84.00 +1.38 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 83.01 +1.39 83 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 82.01 +1.38 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 81.02 +1.39 81 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 80.02 +1.38 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 79.03 +1.39 78 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 78.03 +1.38 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 77.04 +1.39 76 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 76.04 +1.38 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 73.55 +1.38 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 71.07 +1.39 69 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 68.79 +1.59 101 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 65.97 +1.26 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 63.60 +1.38 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 61.43 +1.69 93 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 58.63 +1.38 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 56.14 +1.60 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 53.66 +1.62 50 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 51.18 +1.37 51 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 48.70 +1.43 50 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 46.31 +0.19 57 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 44.76 +1.08 81 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 41.61 +1.38 61 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 39.97 +1.86 75 0 2,172 0
30DEC25 90.00 C 34.00 34.00 34.00 36.80 +1.59 58 3 9,295 -3
30DEC25 92.50 C 0.00 0.00 0.00 35.18 +3.00 68 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 32.79 +2.22 65 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 29.17 -0.03 43 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 28.18 +2.42 60 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 25.23 +0.87 51 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 22.93 +1.53 48 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 21.22 +1.69 51 4 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 19.24 +0.56 50 0 2,033 0
30DEC25 112.50 C 16.07 16.07 16.07 18.01 +1.94 54 1 1,904 -1
30DEC25 115.00 C 0.00 0.00 0.00 15.72 +1.23 50 0 12,979 0
30DEC25 117.50 C 0.00 0.00 0.00 14.64 +1.38 53 0 1,666 0
30DEC25 120.00 C 0.00 0.00 0.00 12.52 +0.67 49 0 1,752 0
30DEC25 122.50 C 0.00 0.00 0.00 11.23 +0.83 50 0 2,955 0
30DEC25 125.00 C 9.39 9.54 9.39 10.00 +0.61 50 42 851 0
30DEC25 127.50 C 8.55 8.55 8.55 8.87 +0.51 50 6 1,655 0
30DEC25 130.00 C 7.21 7.94 7.21 7.90 +0.44 50 98 5,818 +48
30DEC25 132.50 C 6.40 6.74 6.40 7.04 +0.36 51 6 1,520 0
30DEC25 135.00 C 5.85 6.13 5.85 6.25 +0.41 51 196 4,712 +89
30DEC25 137.50 C 5.45 5.62 5.45 5.45 +0.36 51 16 1,522 -1
30DEC25 140.00 C 4.65 5.05 4.65 4.74 +0.32 51 13 1,526 +6
30DEC25 142.50 C 4.15 4.57 4.05 4.10 +0.27 51 137 4,756 +45
30DEC25 145.00 C 3.72 3.76 3.72 3.54 +0.24 51 14 899 0
30DEC25 147.50 C 3.53 3.53 3.48 3.05 +0.21 51 75 203 +10
30DEC25 150.00 C 2.95 2.95 2.95 2.62 +0.18 51 4 1,667 +4
30DEC25 152.50 C 0.00 0.00 0.00 2.24 +0.16 51 0 508 0
30DEC25 155.00 C 0.00 0.00 0.00 1.91 +0.13 51 0 438 0
30DEC25 157.50 C 0.00 0.00 0.00 1.62 +0.11 51 0 229 0
30DEC25 160.00 C 2.20 2.20 2.20 1.38 +0.10 51 2 1,529 0
30DEC25 162.50 C 1.99 2.04 1.99 1.17 +0.08 51 134 360 +19
30DEC25 165.00 C 0.00 0.00 0.00 0.98 +0.06 51 0 543 0
30DEC25 167.50 C 0.00 0.00 0.00 0.83 +0.06 51 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.70 +0.05 51 0 2,003 0
30DEC25 172.50 C 0.00 0.00 0.00 0.58 +0.03 51 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.41 +0.03 51 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.34 +0.02 51 0 3,972 0
30DEC25 182.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 1,489 0
30DEC25 185.00 C 0.00 0.00 0.00 0.23 +0.01 50 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.19 +0.01 50 0 79 0
30DEC25 190.00 C 0.81 0.81 0.81 0.16 +0.01 51 2 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.05 0.00 51 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.04 0.00 51 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.03 0.00 52 0 237 0
30DEC25 220.00 C 0.35 0.35 0.35 0.02 0.00 52 1 1,010 -1
29JAN26 90.00 C 0.00 0.00 0.00 37.21 +1.46 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 35.18 +1.46 51 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 32.79 +1.24 49 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 30.63 +0.44 48 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 28.18 +0.86 45 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 26.55 +1.87 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 24.61 +0.93 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 23.15 +2.04 51 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.72 +0.32 47 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 19.17 +1.31 48 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 18.28 +1.77 51 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 15.98 +1.01 47 0 600 0
29JAN26 120.00 C 13.30 13.30 13.30 14.55 +0.68 47 8 1,248 -8
29JAN26 122.50 C 0.00 0.00 0.00 13.30 +0.73 47 0 526 0
29JAN26 125.00 C 13.31 13.31 11.50 12.05 +0.56 47 3 1,086 +1
29JAN26 127.50 C 10.05 10.05 10.05 11.10 +0.63 48 5 821 -5
29JAN26 130.00 C 0.00 0.00 0.00 10.09 +0.55 48 0 1,765 0
29JAN26 132.50 C 0.00 0.00 0.00 9.15 +0.43 49 0 748 0
29JAN26 135.00 C 0.00 0.00 0.00 8.38 +0.44 49 0 1,374 0
29JAN26 137.50 C 0.00 0.00 0.00 7.59 +0.46 49 0 635 0
29JAN26 140.00 C 7.03 7.03 7.03 6.81 +0.42 49 5 2,088 +5
29JAN26 142.50 C 0.00 0.00 0.00 6.10 +0.39 49 0 194 0
29JAN26 145.00 C 0.00 0.00 0.00 5.45 +0.35 49 0 208 0
29JAN26 147.50 C 0.00 0.00 0.00 4.86 +0.32 49 0 101 0
29JAN26 150.00 C 0.00 0.00 0.00 4.33 +0.29 49 0 478 0
29JAN26 152.50 C 0.00 0.00 0.00 3.85 +0.26 49 0 229 0
29JAN26 155.00 C 0.00 0.00 0.00 3.42 +0.24 49 0 460 0
29JAN26 157.50 C 0.00 0.00 0.00 3.03 +0.21 49 0 326 0
29JAN26 160.00 C 3.65 3.65 3.65 2.68 +0.19 49 5 446 +5
29JAN26 162.50 C 0.00 0.00 0.00 2.37 +0.17 49 0 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 33.49 +0.99 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.13 +0.56 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 30.20 +1.94 51 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 27.13 -0.33 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 26.01 +0.36 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 24.25 +1.66 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 22.45 +1.45 47 0 0 0
26FEB26 112.50 C 21.00 21.00 21.00 20.36 +0.86 45 3 3 +3
26FEB26 115.00 C 0.00 0.00 0.00 19.42 +0.80 48 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 17.86 +0.68 47 0 50 0
26FEB26 120.00 C 0.00 0.00 0.00 16.75 +0.98 48 0 52 0
26FEB26 122.50 C 0.00 0.00 0.00 15.16 +0.78 47 0 65 0
26FEB26 125.00 C 0.00 0.00 0.00 14.01 +0.73 47 0 95 0
26FEB26 127.50 C 0.00 0.00 0.00 12.97 +0.70 48 0 65 0
26FEB26 130.00 C 0.00 0.00 0.00 11.98 +0.63 48 0 130 0
26FEB26 132.50 C 10.75 10.91 10.75 11.08 +0.58 48 386 386 +386
26FEB26 135.00 C 0.00 0.00 0.00 10.26 +0.47 49 0 50 0
26FEB26 137.50 C 0.00 0.00 0.00 9.49 +0.49 49 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 8.67 +0.45 49 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 7.91 +0.42 49 0 15 0
26FEB26 145.00 C 0.00 0.00 0.00 7.21 +0.39 49 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.56 +0.35 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 84.37 +1.39 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 83.38 +1.39 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 82.40 +1.39 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 81.41 +1.39 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 80.42 +1.38 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.44 +1.39 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.45 +1.38 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.47 +1.39 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.48 +1.38 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.02 +1.38 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.79 +1.61 66 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 68.79 +1.06 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 66.66 +1.37 48 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 64.22 +1.37 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.79 +1.36 48 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 60.35 +2.77 68 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 57.94 +2.81 66 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 54.38 +1.11 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.96 +1.58 59 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 49.90 +1.59 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 48.93 +2.81 61 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 45.82 +1.67 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 44.03 +2.43 55 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 40.58 +1.56 44 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 39.07 +2.32 49 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 36.62 +1.12 46 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 35.15 +2.27 50 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 33.40 +2.39 50 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 31.75 +2.68 51 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 29.61 +2.11 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 27.91 +1.08 50 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 26.38 +1.01 50 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 24.81 +1.61 50 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 22.71 +0.88 48 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 21.50 +0.94 49 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 20.26 +1.80 49 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 19.08 +1.83 50 0 2,887 0
30MAR26 122.50 C 0.00 0.00 0.00 17.00 +0.83 47 0 1,764 0
30MAR26 125.00 C 0.00 0.00 0.00 15.88 +0.79 47 0 27,996 0
30MAR26 127.50 C 0.00 0.00 0.00 14.84 +0.72 47 0 1,414 0
30MAR26 130.00 C 0.00 0.00 0.00 14.08 +0.87 48 0 304 0
30MAR26 132.50 C 12.85 12.85 12.85 12.88 +0.53 48 5 1,312 0
30MAR26 135.00 C 0.00 0.00 0.00 12.04 +0.49 48 0 598 0
30MAR26 137.50 C 10.60 10.60 10.60 11.36 +0.46 49 3 1,069 +3
30MAR26 140.00 C 0.00 0.00 0.00 10.59 +0.50 49 0 590 0
30MAR26 142.50 C 0.00 0.00 0.00 9.80 +0.47 49 0 200 0
30MAR26 145.00 C 0.00 0.00 0.00 9.06 +0.44 49 0 2,728 0
30MAR26 147.50 C 0.00 0.00 0.00 8.37 +0.41 49 0 207 0
30MAR26 150.00 C 7.89 8.24 7.77 7.73 +0.39 49 493 1,916 +379
30MAR26 152.50 C 0.00 0.00 0.00 7.13 +0.36 49 0 119 0
30MAR26 155.00 C 0.00 0.00 0.00 6.57 +0.33 48 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 6.06 +0.32 48 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 5.58 +0.29 48 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 5.13 +0.27 48 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 4.72 +0.25 48 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 4.34 +0.35 48 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 3.98 +0.21 48 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 3.66 +0.20 48 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 3.36 +0.18 48 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 3.08 +0.17 48 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 2.83 +0.16 48 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 2.59 +0.14 48 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 2.37 +0.19 48 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 2.17 +0.18 48 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.93 +0.11 48 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.77 +0.10 48 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.62 +0.09 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.48 +0.08 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 1.36 +0.08 48 0 528 0
30MAR26 205.00 C 0.00 0.00 0.00 1.13 +0.06 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.95 +0.06 48 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.79 +0.05 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.66 +0.04 48 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 84.74 +1.38 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 83.77 +1.39 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 82.79 +1.38 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 81.82 +1.39 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 80.85 +1.39 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 79.87 +1.38 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 78.90 +1.38 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 77.93 +1.38 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 76.96 +1.38 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 74.54 +1.37 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 72.14 +1.37 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.74 +1.36 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.37 +1.36 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.43 +1.77 54 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.09 +1.76 53 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 60.35 +0.78 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.08 +1.31 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 55.98 +1.60 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.62 +1.08 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 51.82 +2.19 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 49.91 +2.50 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.46 +2.17 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 45.71 +1.79 49 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 42.90 +1.99 45 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 40.28 +0.97 41 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 38.68 +0.09 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.45 +1.17 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 35.36 +1.67 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 33.72 +1.67 45 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 32.40 +1.92 46 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 30.05 +1.09 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 29.21 +1.71 46 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 27.99 +1.89 47 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 26.67 +1.29 47 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 25.11 +1.03 46 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 23.83 +1.20 47 0 323 0
29JUN26 120.00 C 0.00 0.00 0.00 22.21 +0.84 46 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 20.97 +0.90 45 0 418 0
29JUN26 125.00 C 0.00 0.00 0.00 19.90 +0.87 46 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 18.88 +0.83 46 0 419 0
29JUN26 130.00 C 17.94 17.94 17.94 17.74 +0.52 46 300 5,255 +300
29JUN26 132.50 C 0.00 0.00 0.00 17.01 +0.74 46 0 840 0
29JUN26 135.00 C 16.10 16.10 16.10 16.15 +0.72 46 2 608 +2
29JUN26 137.50 C 0.00 0.00 0.00 15.26 +0.60 46 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 14.50 +0.51 47 0 514 0
29JUN26 142.50 C 0.00 0.00 0.00 13.79 +0.49 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 13.11 +0.51 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 12.39 +0.51 47 0 355 0
29JUN26 150.00 C 0.00 0.00 0.00 11.68 +0.49 47 0 328 0
29JUN26 152.50 C 0.00 0.00 0.00 11.01 +0.47 47 0 116 0
29JUN26 155.00 C 0.00 0.00 0.00 10.37 +0.45 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 9.77 +0.43 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 9.20 +0.41 47 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 8.66 +0.39 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 8.15 +0.37 47 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 7.67 +0.35 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 7.22 +0.33 47 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 6.59 +0.30 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 6.38 +0.29 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 5.83 +0.27 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 5.65 +0.27 47 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 5.15 +0.24 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 4.99 +0.24 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 4.55 +0.22 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.41 +0.22 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 4.02 +0.20 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.78 +0.19 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.55 +0.17 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.44 +0.27 47 0 8 0
29JUN26 205.00 C 5.18 5.18 5.18 3.03 +0.23 47 130 102 +41
29JUN26 210.00 C 0.00 0.00 0.00 2.60 +0.13 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 2.29 +0.11 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.02 +0.10 46 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 63.71 +1.32 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.51 +1.31 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.34 +1.29 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.21 +1.27 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.13 +1.26 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.09 +1.24 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.09 +1.22 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.14 +1.20 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 47.23 +1.17 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 45.38 +1.16 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.57 +1.13 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 41.82 +1.11 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.45 +0.41 43 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 38.46 +1.05 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.87 +1.03 46 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 35.32 +1.01 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.58 +1.72 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 32.38 +1.90 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 30.48 +1.32 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 29.64 +0.90 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.77 +1.12 44 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 26.54 +1.08 44 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 25.45 +1.13 45 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 24.31 +0.94 45 0 154 0
29SEP26 125.00 C 0.00 0.00 0.00 23.60 +1.24 46 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 22.27 +0.88 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.34 +0.86 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 20.43 +0.74 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 19.58 +0.79 46 0 94 0
29SEP26 137.50 C 0.00 0.00 0.00 18.77 +0.77 46 0 158 0
29SEP26 140.00 C 0.00 0.00 0.00 18.40 +1.13 47 0 145 0
29SEP26 142.50 C 0.00 0.00 0.00 17.27 +0.74 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 16.56 +0.71 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 15.90 +0.69 47 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 15.16 +0.49 46 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 14.51 +0.53 47 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 13.83 +0.51 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.18 +0.49 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 12.57 +0.48 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 11.97 +0.45 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.41 +0.44 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 10.56 +0.41 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.36 +0.41 46 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 9.87 +0.39 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 9.13 +0.36 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.70 +0.35 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.53 +0.34 46 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 7.89 +0.32 46 0 0 0
29SEP26 185.00 C 8.80 8.80 8.80 7.74 +0.31 46 18 36 +18
29SEP26 187.50 C 0.00 0.00 0.00 7.16 +0.29 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.02 +0.28 46 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 6.69 +0.28 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.37 +0.26 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.07 +0.25 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 5.78 +0.24 46 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 5.25 +0.23 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 4.76 +0.20 46 0 95 0
29SEP26 215.00 C 0.00 0.00 0.00 4.20 +0.19 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.92 +0.17 46 0 60 0
TOTAL CALL 8,461 321,159 +3,408
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 20 0
14NOV25 105.00 P 0.10 0.10 0.10 0.02 -0.04 71 45 122 +45
14NOV25 107.50 P 0.14 0.14 0.11 0.05 -0.08 70 61 117 +61
14NOV25 110.00 P 0.22 0.22 0.19 0.12 -0.14 71 80 278 0
14NOV25 112.50 P 0.34 0.34 0.34 0.25 -0.24 70 30 172 +30
14NOV25 115.00 P 0.69 0.69 0.51 0.46 -0.36 69 241 944 -179
14NOV25 117.50 P 1.10 1.20 0.93 0.84 -0.48 70 8 240 +3
14NOV25 120.00 P 1.29 1.94 1.29 1.37 -0.68 69 151 357 +76
14NOV25 122.50 P 2.50 2.97 2.13 2.15 -0.90 68 236 332 +39
14NOV25 125.00 P 3.52 4.10 3.25 3.25 -1.10 69 92 198 +87
14NOV25 127.50 P 5.10 5.10 5.10 4.65 -1.25 71 20 21 +20
14NOV25 130.00 P 6.30 6.30 6.30 6.31 -1.33 72 60 60 +60
14NOV25 132.50 P 0.00 0.00 0.00 8.02 -1.58 70 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 10.03 -1.69 70 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 12.48 -1.10 79 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 14.73 -1.15 81 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 17.12 -1.13 86 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 19.52 -1.15 89 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 21.73 -1.71 70 0 0 0
21NOV25 102.50 P 0.43 0.43 0.43 0.27 - 70 100 100 -
21NOV25 105.00 P 0.53 0.53 0.53 0.43 - 70 3 3 -
21NOV25 107.50 P 0.00 0.00 0.00 0.69 - 71 0 0 -
21NOV25 110.00 P 1.16 1.21 1.02 1.02 - 71 40 40 -
21NOV25 112.50 P 0.00 0.00 0.00 1.42 - 70 0 0 -
21NOV25 115.00 P 0.00 0.00 0.00 1.92 - 69 0 0 -
21NOV25 117.50 P 0.00 0.00 0.00 2.59 - 69 0 0 -
21NOV25 120.00 P 4.04 4.04 4.04 3.43 - 69 1 1 -
21NOV25 122.50 P 4.59 4.59 4.59 4.50 - 70 1 1 -
21NOV25 125.00 P 5.70 5.70 5.70 5.70 - 70 25 25 -
21NOV25 127.50 P 0.00 0.00 0.00 7.11 - 71 0 0 -
21NOV25 130.00 P 0.00 0.00 0.00 8.66 - 72 0 0 -
21NOV25 132.50 P 0.00 0.00 0.00 10.40 - 73 0 0 -
21NOV25 135.00 P 0.00 0.00 0.00 11.56 - 66 0 0 -
21NOV25 137.50 P 0.00 0.00 0.00 13.42 - 65 0 0 -
21NOV25 140.00 P 0.00 0.00 0.00 16.31 - 78 0 0 -
21NOV25 142.50 P 0.00 0.00 0.00 17.39 - 60 0 0 -
21NOV25 145.00 P 0.00 0.00 0.00 19.52 - 55 0 0 -
21NOV25 147.50 P 0.00 0.00 0.00 22.80 - 80 0 0 -
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 708 0
27NOV25 62.50 P 0.07 0.07 0.07 0.01 0.00 111 5 508 -5
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 329 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 816 0
27NOV25 80.00 P 0.20 0.20 0.20 0.01 0.00 74 2 2,180 -2
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 2,041 0
27NOV25 87.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 1,111 0
27NOV25 90.00 P 0.25 0.25 0.25 0.03 -0.03 62 100 832 -100
27NOV25 92.50 P 0.00 0.00 0.00 0.06 -0.04 63 0 429 0
27NOV25 95.00 P 0.00 0.00 0.00 0.10 -0.07 62 0 1,475 0
27NOV25 97.50 P 0.39 0.42 0.39 0.17 -0.10 62 117 1,172 -83
27NOV25 100.00 P 0.52 0.52 0.42 0.28 -0.14 63 24 1,229 +22
27NOV25 102.50 P 0.68 0.68 0.68 0.43 -0.20 62 2 620 0
27NOV25 105.00 P 0.92 0.92 0.76 0.65 -0.26 62 85 2,294 -19
27NOV25 107.50 P 1.20 1.20 1.01 0.95 -0.31 63 105 7,348 +51
27NOV25 110.00 P 0.00 0.00 0.00 1.32 -0.36 62 0 11,147 0
27NOV25 112.50 P 2.05 2.05 1.79 1.78 -0.47 62 50 4,146 -20
27NOV25 115.00 P 2.65 2.85 2.43 2.37 -0.56 61 253 7,423 +112
27NOV25 117.50 P 3.58 3.58 3.20 3.07 -0.66 61 51 2,799 -49
27NOV25 120.00 P 4.48 4.50 4.01 3.99 -0.76 61 27 4,185 -16
27NOV25 122.50 P 5.40 5.40 5.00 5.00 -0.82 61 7 1,444 +1
27NOV25 125.00 P 0.00 0.00 0.00 6.33 -1.03 63 0 2,004 0
27NOV25 127.50 P 7.84 7.84 7.84 7.74 -1.02 63 20 1,879 0
27NOV25 130.00 P 9.45 9.45 9.45 9.22 -1.11 63 10 4,317 -10
27NOV25 132.50 P 0.00 0.00 0.00 10.89 -0.63 64 0 600 0
27NOV25 135.00 P 0.00 0.00 0.00 12.68 -1.39 65 0 1,033 0
27NOV25 137.50 P 0.00 0.00 0.00 14.34 -0.76 63 0 593 0
27NOV25 140.00 P 0.00 0.00 0.00 16.71 -0.46 67 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 18.84 -0.32 69 0 254 0
27NOV25 145.00 P 21.10 21.10 21.10 19.82 -1.69 52 2 195 0
27NOV25 147.50 P 0.00 0.00 0.00 23.30 -0.57 73 0 85 0
27NOV25 150.00 P 25.80 25.80 25.80 25.64 -1.42 75 1 13 -1
27NOV25 152.50 P 0.00 0.00 0.00 27.61 -0.95 71 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 30.39 -1.49 80 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 31.94 -1.24 62 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 35.22 -1.60 85 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 37.20 -1.82 77 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 12,837 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 10,095 0
30DEC25 82.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 2,288 0
30DEC25 85.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 13,730 0
30DEC25 87.50 P 0.00 0.00 0.00 0.19 -0.05 50 0 7,647 0
30DEC25 90.00 P 0.64 0.64 0.64 0.28 -0.08 50 10 10,883 0
30DEC25 92.50 P 0.77 0.77 0.77 0.42 -0.09 51 1 2,358 0
30DEC25 95.00 P 0.84 0.84 0.84 0.60 -0.11 51 8 3,227 +8
30DEC25 97.50 P 1.02 1.02 0.98 0.82 -0.16 51 188 3,771 +188
30DEC25 100.00 P 1.32 1.32 1.32 1.10 -0.21 51 1 15,099 -1
30DEC25 102.50 P 1.73 1.73 1.70 1.47 -0.23 51 134 1,885 +129
30DEC25 105.00 P 0.00 0.00 0.00 1.87 -0.34 51 0 5,497 0
30DEC25 107.50 P 0.00 0.00 0.00 2.30 -0.45 50 0 2,588 0
30DEC25 110.00 P 0.00 0.00 0.00 2.89 -0.49 50 0 2,820 0
30DEC25 112.50 P 3.90 3.90 3.72 3.53 -0.55 50 59 3,060 +51
30DEC25 115.00 P 4.61 4.80 4.39 4.34 -0.62 50 147 13,563 +119
30DEC25 117.50 P 5.53 5.53 5.33 5.22 -0.71 49 168 5,015 +49
30DEC25 120.00 P 6.77 6.77 6.77 6.26 -0.75 50 10 1,795 +10
30DEC25 122.50 P 7.87 7.87 7.87 7.46 -0.80 50 1 623 0
30DEC25 125.00 P 9.49 9.49 8.63 8.63 -0.96 50 85 472 +82
30DEC25 127.50 P 10.75 10.75 10.75 10.16 -0.88 51 1 759 +1
30DEC25 130.00 P 0.00 0.00 0.00 11.70 -0.92 51 0 639 0
30DEC25 132.50 P 0.00 0.00 0.00 13.27 -1.04 51 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 14.35 -1.79 49 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 16.93 -1.05 53 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 18.18 -1.68 50 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 19.69 -2.18 48 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 22.74 -0.33 55 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 24.83 -1.22 55 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 26.98 -0.94 56 0 0 0
30DEC25 152.50 P 30.50 30.50 30.50 28.13 -1.67 49 1 1 0
30DEC25 155.00 P 0.00 0.00 0.00 30.69 -2.05 52 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 32.70 -2.36 50 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 35.44 -1.86 55 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 37.64 -2.17 54 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 39.97 -1.01 54 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 42.59 -1.14 58 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 44.41 -1.90 49 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 47.19 -1.75 56 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 49.79 -1.02 60 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 51.89 -2.85 54 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 54.23 -2.03 50 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 56.99 -2.38 60 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 60.84 -0.83 81 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 62.41 -0.69 71 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 64.20 -1.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 66.70 -1.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 69.50 -1.10 69 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 73.34 +0.02 90 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 74.67 -0.93 76 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 79.20 -1.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 84.20 -1.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 89.20 -1.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 94.20 -1.40 0 0 0 0
29JAN26 90.00 P 1.00 1.00 1.00 0.72 -0.11 48 66 890 +66
29JAN26 92.50 P 0.00 0.00 0.00 0.95 -0.17 48 0 548 0
29JAN26 95.00 P 0.00 0.00 0.00 1.26 -0.17 49 0 327 0
29JAN26 97.50 P 1.81 1.81 1.80 1.63 -0.20 49 130 701 +130
29JAN26 100.00 P 2.22 2.23 2.22 2.01 -0.28 49 20 853 +5
29JAN26 102.50 P 0.00 0.00 0.00 2.51 -0.31 49 0 817 0
29JAN26 105.00 P 0.00 0.00 0.00 2.95 -0.32 48 0 903 0
29JAN26 107.50 P 0.00 0.00 0.00 3.57 -0.39 48 0 2,258 0
29JAN26 110.00 P 0.00 0.00 0.00 4.24 -0.47 48 0 9,028 0
29JAN26 112.50 P 0.00 0.00 0.00 5.06 -0.49 48 0 1,265 0
29JAN26 115.00 P 0.00 0.00 0.00 5.89 -0.69 48 0 2,508 0
29JAN26 117.50 P 6.94 6.94 6.94 6.89 -0.72 47 3 6,308 +3
29JAN26 120.00 P 8.68 8.68 8.16 7.93 -0.84 47 49 481 +21
29JAN26 122.50 P 9.31 9.31 9.31 9.30 -0.73 48 1 570 -1
29JAN26 125.00 P 0.00 0.00 0.00 10.56 -0.85 48 0 81 0
29JAN26 127.50 P 0.00 0.00 0.00 12.00 -0.71 49 0 84 0
29JAN26 130.00 P 0.00 0.00 0.00 13.51 -0.93 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 15.05 -1.03 49 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 16.54 -1.35 49 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 18.67 -0.98 51 0 189 0
29JAN26 140.00 P 21.50 21.50 21.50 19.37 -2.13 46 1 827 -1
29JAN26 142.50 P 0.00 0.00 0.00 22.36 -1.01 51 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 24.27 -1.09 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 25.21 -2.18 47 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 28.32 -1.12 53 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 30.43 -1.17 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 32.59 -1.18 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 34.77 -1.22 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 36.91 -1.36 55 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 39.12 -1.44 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 2.02 -0.19 49 0 2 0
26FEB26 97.50 P 0.00 0.00 0.00 2.47 -0.26 48 0 247 0
26FEB26 100.00 P 0.00 0.00 0.00 3.01 -0.26 49 0 122 0
26FEB26 102.50 P 3.77 3.77 3.77 3.57 -0.24 48 2 52 +2
26FEB26 105.00 P 0.00 0.00 0.00 4.17 -0.28 48 0 51 0
26FEB26 107.50 P 0.00 0.00 0.00 4.79 -0.43 48 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 5.58 -0.51 47 0 18 0
26FEB26 112.50 P 0.00 0.00 0.00 6.47 -0.53 48 0 15 0
26FEB26 115.00 P 0.00 0.00 0.00 7.39 -0.62 47 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 8.45 -0.67 47 0 355 0
26FEB26 120.00 P 0.00 0.00 0.00 9.54 -0.79 47 0 30 0
26FEB26 122.50 P 11.59 11.59 11.48 10.77 -1.02 47 210 270 +210
26FEB26 125.00 P 0.00 0.00 0.00 12.17 -0.81 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.62 -0.85 48 0 1 0
26FEB26 130.00 P 15.92 15.92 15.92 15.11 -0.97 48 1 1 +1
26FEB26 132.50 P 0.00 0.00 0.00 16.74 -0.95 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.40 -1.09 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.28 -0.90 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 21.95 -0.72 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.73 -1.12 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 25.71 -1.01 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 27.60 -1.10 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.33 -0.04 48 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.59 -0.08 48 0 395 0
30MAR26 80.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.99 -0.12 48 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.28 -0.13 48 0 1,119 0
30MAR26 87.50 P 0.00 0.00 0.00 1.58 -0.16 48 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 1.97 -0.18 48 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.38 -0.21 48 0 9,262 0
30MAR26 95.00 P 0.00 0.00 0.00 2.88 -0.25 48 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 3.43 -0.25 48 0 360 0
30MAR26 100.00 P 4.13 4.16 4.12 4.02 -0.30 48 160 2,578 -50
30MAR26 102.50 P 0.00 0.00 0.00 4.65 -0.32 48 0 235 0
30MAR26 105.00 P 0.00 0.00 0.00 5.29 -0.41 48 0 831 0
30MAR26 107.50 P 0.00 0.00 0.00 6.11 -0.42 48 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 6.95 -0.48 48 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 7.86 -0.40 48 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 8.80 -0.68 47 0 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 9.89 -0.72 47 0 14,321 0
30MAR26 120.00 P 11.30 11.30 11.30 11.24 -0.63 48 15 6,944 0
30MAR26 122.50 P 12.62 12.62 12.59 12.35 -0.87 47 28 2,328 +28
30MAR26 125.00 P 0.00 0.00 0.00 13.81 -0.78 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 15.24 -0.81 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 16.65 -0.88 48 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 18.24 -0.90 49 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.88 -0.94 49 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 21.86 -0.88 50 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 23.35 -1.09 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 25.08 -0.47 50 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 26.64 -1.53 49 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 28.32 -1.73 48 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 30.46 -1.54 49 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 32.62 -1.42 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.00 -1.08 52 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 36.42 -1.72 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 39.12 -1.16 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 41.29 -1.18 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 42.68 -1.78 50 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 44.68 -0.81 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.89 +0.19 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.89 -0.05 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 52.03 -0.15 53 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 54.81 +0.07 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 55.47 -2.97 48 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 57.79 -1.58 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.92 +0.25 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 64.33 +0.58 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.66 -0.97 60 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 67.19 -2.70 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 69.59 -2.64 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 73.59 -0.99 60 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 75.50 -1.45 58 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 79.30 -2.44 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 84.23 -2.33 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 90.36 -0.24 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 94.20 -1.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 0.00 47 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.03 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.05 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.59 -0.04 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.75 -0.08 47 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.96 -0.08 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.19 -0.11 47 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.50 -0.11 47 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 1.80 -0.14 47 0 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.20 -0.16 47 0 142 0
29JUN26 85.00 P 2.96 2.96 2.96 2.62 -0.16 47 2 490 -2
29JUN26 87.50 P 0.00 0.00 0.00 3.09 -0.22 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 3.64 -0.22 47 0 5,807 0
29JUN26 92.50 P 0.00 0.00 0.00 4.20 -0.25 47 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 4.81 -0.35 47 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 5.43 -0.31 46 0 190 0
29JUN26 100.00 P 0.00 0.00 0.00 6.07 -0.28 46 0 769 0
29JUN26 102.50 P 0.00 0.00 0.00 7.03 -0.31 47 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 7.73 -0.51 46 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 8.76 -0.44 46 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 9.75 -0.39 46 0 3,101 0
29JUN26 112.50 P 0.00 0.00 0.00 10.81 -0.51 46 0 1,108 0
29JUN26 115.00 P 0.00 0.00 0.00 11.93 -0.43 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 13.11 -0.47 47 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 14.38 -0.60 47 0 230 0
29JUN26 122.50 P 0.00 0.00 0.00 15.71 -0.50 47 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 17.13 -0.49 47 0 595 0
29JUN26 127.50 P 0.00 0.00 0.00 18.40 -0.69 47 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 19.90 -0.81 47 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 21.48 -0.83 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 23.10 -1.01 47 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 24.99 -0.45 48 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 26.69 -0.51 48 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 28.40 -0.61 48 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 30.13 -0.88 48 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 31.96 -0.77 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 33.85 -0.59 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 34.70 -0.92 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.55 -2.06 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 38.43 -1.01 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.63 -1.05 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 43.62 -0.93 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 45.75 +0.30 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.83 -1.07 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 49.94 -1.15 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 52.14 +0.41 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.34 +0.46 52 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 56.55 +0.52 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.77 +0.33 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 61.01 +0.59 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.32 +0.65 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.64 +0.71 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 67.84 +0.21 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.31 +0.42 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 72.57 +0.34 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.65 +0.07 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.95 0.00 54 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.91 -1.83 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.17 -1.55 55 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 90.36 -0.46 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.35 -1.35 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 -0.07 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.13 -0.06 46 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.40 -0.09 46 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.70 -0.10 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.02 -0.14 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.43 -0.15 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.85 -0.15 46 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.33 -0.20 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.88 -0.20 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 4.43 -0.35 46 0 2 0
29SEP26 90.00 P 5.26 5.26 5.26 5.06 -0.27 46 2 155 0
29SEP26 92.50 P 0.00 0.00 0.00 5.95 -0.27 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 6.68 -0.24 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 7.25 -0.41 46 0 0 0
29SEP26 100.00 P 8.15 8.15 8.15 8.11 -0.60 46 2 241 0
29SEP26 102.50 P 0.00 0.00 0.00 9.02 -0.34 46 0 161 0
29SEP26 105.00 P 0.00 0.00 0.00 9.95 -0.37 46 0 128 0
29SEP26 107.50 P 0.00 0.00 0.00 10.95 -0.42 46 0 291 0
29SEP26 110.00 P 0.00 0.00 0.00 12.29 -0.15 46 0 1,273 0
29SEP26 112.50 P 0.00 0.00 0.00 13.13 -0.48 46 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 14.31 -0.50 46 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 15.56 -0.53 46 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 16.86 -0.54 46 0 219 0
29SEP26 122.50 P 0.00 0.00 0.00 18.18 -0.60 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 19.64 -0.59 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 21.03 -0.71 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.44 -0.77 46 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 24.03 -0.77 46 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 25.64 -0.79 47 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.29 -0.82 47 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 28.99 -1.07 47 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 30.07 -0.79 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.70 -0.82 48 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.44 +0.20 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.01 -1.13 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.11 +0.21 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.02 +0.27 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.71 -0.91 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.85 +0.36 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.45 -0.98 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.43 -1.00 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.43 -1.01 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.45 -1.01 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.47 -1.02 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.50 -1.03 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.55 -1.08 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.77 -1.01 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.01 -0.92 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.32 -0.77 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.64 -0.62 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.84 -0.60 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.31 -0.33 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.57 -0.33 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.65 -0.52 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.95 -0.50 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.81 -1.22 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.17 -1.55 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 90.36 -1.03 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.85 -1.30 46 0 0 0
TOTAL PUT 3,561 408,838 +1,171
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$ 216.20
27NOV25 150.00 C 0.00 0.00 0.00 66.56 -1.34 74 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 64.50 -0.28 91 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 62.07 +0.17 90 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 59.62 -0.30 87 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 57.17 +0.15 85 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 55.00 -0.13 88 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 52.00 -0.76 73 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 49.69 -0.13 74 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 48.05 -0.07 85 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 44.76 +0.03 68 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 42.84 -1.88 74 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 40.37 -0.32 71 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 38.27 -1.00 72 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 35.71 -2.57 67 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 33.97 -0.09 71 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 31.61 -0.52 68 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 29.42 -0.83 66 0 34 0
27NOV25 192.50 C 0.00 0.00 0.00 28.18 -0.53 72 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 26.17 -0.49 71 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 24.13 -1.81 69 0 1,116 0
27NOV25 200.00 C 0.00 0.00 0.00 22.76 -0.58 71 0 228 0
27NOV25 205.00 C 20.05 20.05 20.05 19.75 -0.52 72 2 372 -2
27NOV25 210.00 C 17.24 17.24 17.24 16.92 -0.57 73 13 465 -13
27NOV25 215.00 C 15.04 15.50 14.32 14.46 -0.58 73 213 255 +3
27NOV25 220.00 C 13.80 13.80 12.04 12.50 -0.34 75 81 402 +5
27NOV25 225.00 C 11.66 11.91 10.63 10.63 -0.20 76 130 4,163 -11
27NOV25 230.00 C 8.95 8.95 8.93 8.83 -0.35 76 18 823 -18
27NOV25 235.00 C 7.20 7.20 7.20 7.28 -0.57 75 1 1,223 -1
27NOV25 240.00 C 7.15 7.15 6.04 5.96 -0.62 75 52 1,011 -5
27NOV25 245.00 C 5.26 5.80 5.16 4.85 -0.56 75 49 941 -1
27NOV25 250.00 C 5.01 5.01 4.06 3.91 -0.50 75 33 1,547 +5
27NOV25 255.00 C 4.30 4.30 3.58 3.14 -0.44 75 11 1,181 0
27NOV25 260.00 C 3.49 3.49 3.42 2.50 -0.39 75 26 905 +19
27NOV25 265.00 C 2.70 2.70 2.70 1.98 -0.34 75 4 775 0
27NOV25 270.00 C 0.00 0.00 0.00 1.56 -0.29 75 0 1,653 0
27NOV25 275.00 C 0.00 0.00 0.00 1.22 -0.25 75 0 187 0
27NOV25 280.00 C 0.00 0.00 0.00 0.95 -0.21 74 0 529 0
27NOV25 285.00 C 0.00 0.00 0.00 0.74 -0.17 75 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.57 -0.14 74 0 641 0
27NOV25 295.00 C 0.00 0.00 0.00 0.42 -0.14 74 0 67 0
27NOV25 300.00 C 0.98 0.98 0.98 0.33 -0.09 74 1 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 131.61 -0.42 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 129.12 -0.64 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 126.48 -0.78 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 124.15 -0.63 63 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 121.66 -1.75 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 121.26 +1.50 142 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 116.91 -0.41 93 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 114.24 -0.54 75 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 111.72 -0.63 64 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 109.23 -0.63 60 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 107.09 -2.00 89 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 104.27 -0.06 62 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.47 +0.53 93 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 99.31 -0.19 61 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 96.84 -0.37 62 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.15 +0.34 88 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 91.98 -1.69 66 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.36 -1.73 86 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 88.60 +1.42 93 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 86.17 +0.42 91 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 84.24 +0.86 94 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 81.36 +2.02 87 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 77.79 -0.55 71 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 74.92 -0.65 62 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 73.08 -0.78 70 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 71.64 +1.45 78 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 67.29 -2.89 52 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 64.93 -1.49 52 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 63.36 +1.34 63 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 59.62 -2.22 40 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 58.10 -1.26 55 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 56.57 +1.02 61 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 53.02 -1.25 49 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 52.66 +0.42 64 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 49.31 -0.08 55 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 48.25 +0.85 62 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 46.94 +1.35 66 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 44.91 +0.79 65 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 41.09 -2.05 55 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 40.41 -0.24 61 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 38.63 -1.86 62 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 37.56 +1.14 64 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 35.86 +1.04 64 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 34.21 +0.34 64 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 32.37 +0.82 63 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 29.92 -0.39 60 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 28.83 +0.27 62 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 25.54 -0.72 60 0 768 0
30DEC25 210.00 C 23.16 23.16 23.16 22.90 -0.37 60 2 515 +2
30DEC25 215.00 C 21.09 21.09 21.09 20.56 -0.36 61 10 314 +10
30DEC25 220.00 C 0.00 0.00 0.00 18.42 -0.35 61 0 151 0
30DEC25 225.00 C 0.00 0.00 0.00 16.47 -0.40 61 0 186 0
30DEC25 230.00 C 15.47 16.16 15.18 14.77 -0.33 62 69 326 +24
30DEC25 235.00 C 14.15 14.15 12.76 13.40 -0.08 63 203 920 0
30DEC25 240.00 C 0.00 0.00 0.00 11.82 -0.24 63 0 326 0
30DEC25 245.00 C 11.57 11.57 11.57 10.40 -0.25 63 40 103 0
30DEC25 250.00 C 10.36 10.36 9.67 9.13 -0.36 63 41 187 +39
30DEC25 255.00 C 9.34 9.34 9.24 7.99 -0.34 63 20 385 -20
30DEC25 260.00 C 0.00 0.00 0.00 6.98 -0.31 63 0 417 0
30DEC25 265.00 C 0.00 0.00 0.00 6.09 -0.28 63 0 172 0
30DEC25 270.00 C 6.00 6.00 6.00 5.29 -0.26 62 2 115 +2
30DEC25 275.00 C 0.00 0.00 0.00 4.60 -0.23 62 0 172 0
30DEC25 280.00 C 4.64 4.64 4.64 3.98 -0.22 62 1 349 0
30DEC25 285.00 C 0.00 0.00 0.00 3.44 -0.20 62 0 154 0
30DEC25 290.00 C 0.00 0.00 0.00 2.97 -0.18 62 0 5,550 0
30DEC25 295.00 C 0.00 0.00 0.00 2.56 -0.16 62 0 100 0
30DEC25 300.00 C 0.00 0.00 0.00 2.21 -0.14 62 0 570 0
29JAN26 177.50 C 0.00 0.00 0.00 46.24 -1.49 55 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 45.05 -2.67 57 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 43.09 -1.39 57 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 41.23 -0.84 56 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 39.64 -0.75 56 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 38.10 -1.69 57 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 36.60 -1.44 57 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 35.14 -0.95 57 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 33.72 -1.73 57 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 32.35 -0.61 57 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 31.55 +0.53 63 0 22 0
29JAN26 210.00 C 28.80 28.80 28.80 27.76 -0.25 59 1 16 +1
29JAN26 215.00 C 0.00 0.00 0.00 25.48 -0.18 60 0 46 0
29JAN26 220.00 C 24.61 24.61 22.72 23.37 -0.23 60 42 103 +38
29JAN26 225.00 C 0.00 0.00 0.00 21.43 -0.21 60 0 44 0
29JAN26 230.00 C 0.00 0.00 0.00 19.65 -0.24 60 0 392 0
29JAN26 235.00 C 0.00 0.00 0.00 18.07 -0.18 61 0 405 0
29JAN26 240.00 C 16.94 16.94 16.94 16.59 -0.16 61 6 966 +6
29JAN26 245.00 C 0.00 0.00 0.00 15.09 -0.29 61 0 842 0
29JAN26 250.00 C 13.64 13.64 13.64 13.67 -0.46 61 19 336 +19
29JAN26 255.00 C 0.00 0.00 0.00 12.37 -0.44 61 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 11.18 -0.42 61 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 10.10 -0.39 61 0 60 0
29JAN26 270.00 C 10.60 10.60 10.40 9.11 -0.37 61 13 38 +6
29JAN26 275.00 C 0.00 0.00 0.00 8.20 -0.36 61 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 7.39 -0.33 61 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 6.64 -0.31 61 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 5.97 -0.11 61 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 5.36 -0.11 61 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 4.81 -0.10 61 0 4 0
26FEB26 185.00 C 0.00 0.00 0.00 45.19 - 58 0 0 -
26FEB26 187.50 C 0.00 0.00 0.00 43.03 -1.38 57 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 41.84 -2.56 57 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 40.68 +0.15 58 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 38.84 -1.68 57 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 37.03 -0.61 56 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 35.71 -1.24 57 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 33.50 -1.19 58 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 31.48 -0.14 59 0 15 0
26FEB26 215.00 C 30.73 30.73 30.73 29.24 -0.17 59 15 15 +15
26FEB26 220.00 C 0.00 0.00 0.00 27.13 -0.12 59 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 25.18 -0.15 59 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 23.37 -0.14 59 0 30 0
26FEB26 235.00 C 0.00 0.00 0.00 21.69 -0.13 60 0 2 0
26FEB26 240.00 C 0.00 0.00 0.00 20.19 -0.07 60 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 18.76 -0.06 60 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 17.31 -0.19 60 0 55 0
26FEB26 255.00 C 0.00 0.00 0.00 15.92 -0.46 60 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 14.64 -0.44 60 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 13.45 -0.42 60 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 12.35 -0.40 60 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 11.33 -0.04 60 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 10.39 -0.05 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 131.79 -1.57 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 129.40 -1.60 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 127.91 -0.66 71 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 125.57 -1.07 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 123.19 -1.07 71 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 121.26 -0.59 77 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 118.05 -1.94 63 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 114.46 -2.81 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 112.24 -3.13 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 109.85 -1.58 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 107.76 -2.78 43 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 106.64 -1.62 66 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.21 +0.04 65 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 101.72 -1.36 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.83 -2.19 30 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 96.46 -2.39 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.81 -0.54 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 91.12 -1.62 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.01 -1.49 58 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 86.56 -2.36 49 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.51 -1.61 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 82.15 -1.72 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.66 -0.24 60 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 79.30 -0.30 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.46 -0.37 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 75.11 -0.28 58 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 73.07 -0.48 58 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 71.38 +0.48 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 69.28 -0.19 58 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 67.33 +0.21 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.35 -0.40 58 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 63.87 +0.45 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 61.89 -1.19 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 60.02 -0.07 58 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 58.06 -0.27 57 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 56.72 -0.44 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 55.15 +0.50 59 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 53.10 +0.25 58 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 51.94 +0.40 59 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 49.91 -0.33 58 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 48.70 -0.22 58 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 47.51 -1.18 59 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 45.77 +0.28 58 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 44.51 +0.02 59 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 43.30 +0.02 59 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 42.07 +0.01 59 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 40.99 +0.23 60 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 38.39 +0.03 60 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 36.07 +0.09 60 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 33.50 +0.03 59 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 31.45 -0.36 59 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 29.95 +0.41 60 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 27.95 +0.29 60 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 26.37 -0.01 61 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 24.62 +0.18 61 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 22.98 -0.54 60 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 21.44 -0.02 60 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 19.99 -0.05 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 18.09 -0.61 59 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 16.85 -0.60 59 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 15.70 -0.58 59 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 14.61 -0.57 59 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 13.60 -0.54 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 12.66 -0.52 59 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 11.77 -0.51 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 10.95 -0.49 59 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 10.18 -0.47 59 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 8.80 -0.43 59 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 7.59 -0.40 59 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 6.55 -0.37 59 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 5.65 -0.34 59 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 4.87 -0.31 59 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 4.20 -0.28 59 0 0 0
30MAR26 370.00 C 6.00 6.00 6.00 3.62 -0.25 59 20 20 +20
29JUN26 120.00 C 0.00 0.00 0.00 102.69 +0.62 61 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 100.49 +0.67 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 98.32 +1.05 60 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 96.51 +0.79 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 94.25 +0.16 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 91.94 +0.51 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 90.45 +0.51 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 88.07 +0.15 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 86.13 +0.10 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 84.12 +0.27 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 82.23 -1.02 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 80.62 +0.70 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 78.58 +0.34 58 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 76.83 +0.64 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 75.22 +0.51 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 73.42 +0.16 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 71.24 +0.33 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 69.30 -0.77 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 68.15 +0.15 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 66.72 +0.26 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 65.09 -0.28 57 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 63.24 -0.14 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 61.90 -0.45 57 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 61.19 +0.45 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 59.26 -0.13 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 58.20 +0.88 58 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 56.38 -0.32 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 55.47 +0.46 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 53.44 -0.53 57 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 52.81 +0.03 58 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 51.90 +0.46 59 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 50.34 +0.44 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 49.27 +0.02 58 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 47.06 +0.44 59 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 44.90 +0.50 59 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 42.78 +0.43 59 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 40.89 +0.40 59 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 38.79 +0.59 59 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 37.07 +0.68 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 35.18 -0.08 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 33.79 +0.40 59 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 31.93 +0.05 59 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 30.51 +0.08 59 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 29.11 +0.01 59 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 27.83 -0.23 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 26.62 -0.34 60 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 25.49 -0.14 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 24.24 -0.13 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 23.05 -0.12 60 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 21.91 -0.12 60 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 20.83 -0.12 60 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 19.81 +0.48 60 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 18.83 +0.45 60 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 17.03 -0.08 60 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 14.94 -0.08 59 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 13.51 -0.06 59 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 12.22 -0.05 59 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 11.05 -0.05 59 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 10.00 -0.04 59 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 9.05 -0.03 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 83.87 +0.71 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 82.31 +0.50 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 80.29 +0.53 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 79.10 +0.18 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 76.84 -2.07 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 76.09 +0.56 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 74.59 +0.89 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 72.38 +0.15 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 71.64 +0.83 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 69.98 +0.53 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 68.91 +0.82 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 66.93 +0.29 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 65.98 +0.53 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 64.69 +0.64 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 63.77 +0.88 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.32 +0.29 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 60.82 +0.35 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 59.55 -0.20 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 58.38 -0.23 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 57.26 +0.23 57 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 55.59 -0.70 57 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 54.13 -0.10 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 52.34 +0.15 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 50.02 +0.37 58 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 47.88 +0.10 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 46.09 -0.43 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 44.71 -0.09 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 42.71 -0.75 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 41.14 -0.42 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 40.20 +0.15 59 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 38.74 +0.15 59 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 36.83 -0.38 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 35.79 +0.24 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 34.22 -0.65 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 33.22 -0.18 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 31.91 -0.32 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 30.66 -0.43 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 29.46 -0.42 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 28.31 -0.41 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 27.20 -0.40 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 26.14 -0.39 59 0 32 0
TOTAL CALL 1,138 60,316 +143
27NOV25 150.00 P 0.28 0.28 0.28 0.11 -0.03 74 10 425 +10
27NOV25 152.50 P 0.00 0.00 0.00 0.15 -0.03 74 0 65 0
27NOV25 155.00 P 0.00 0.00 0.00 0.20 -0.03 74 0 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.26 -0.06 74 0 59 0
27NOV25 160.00 P 0.44 0.53 0.44 0.36 -0.05 75 11 275 +11
27NOV25 162.50 P 0.00 0.00 0.00 0.45 -0.07 74 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.59 -0.07 75 0 272 0
27NOV25 167.50 P 0.00 0.00 0.00 0.73 -0.07 75 0 276 0
27NOV25 170.00 P 1.00 1.00 1.00 0.92 -0.10 75 101 812 -1
27NOV25 172.50 P 0.00 0.00 0.00 1.12 -0.12 75 0 385 0
27NOV25 175.00 P 1.20 1.30 1.20 1.37 -0.15 74 95 383 +60
27NOV25 177.50 P 0.00 0.00 0.00 1.67 -0.14 75 0 210 0
27NOV25 180.00 P 1.85 1.85 1.85 1.92 -0.27 73 2 524 0
27NOV25 182.50 P 2.09 2.20 2.09 2.28 -0.30 73 53 590 +3
27NOV25 185.00 P 2.79 2.79 2.49 2.70 -0.35 73 13 2,050 +3
27NOV25 187.50 P 3.33 3.33 3.05 3.20 -0.36 73 162 343 +143
27NOV25 190.00 P 3.69 3.69 3.69 3.69 -0.38 73 1 1,385 +1
27NOV25 192.50 P 4.49 4.49 4.49 4.38 -0.40 74 45 466 -45
27NOV25 195.00 P 4.60 5.14 4.60 5.04 -0.40 74 60 1,356 -5
27NOV25 197.50 P 5.56 5.79 5.26 5.88 -0.36 74 150 1,829 0
27NOV25 200.00 P 6.37 7.00 5.96 6.49 -0.27 73 168 3,043 +2
27NOV25 205.00 P 8.16 8.85 7.71 8.76 -0.24 75 158 5,554 -15
27NOV25 210.00 P 10.10 10.89 10.06 10.89 -0.25 75 170 928 -78
27NOV25 215.00 P 12.00 14.20 12.00 13.22 -0.43 75 261 985 -72
27NOV25 220.00 P 15.94 16.63 15.09 16.00 -0.43 75 400 1,875 -45
27NOV25 225.00 P 18.01 20.10 17.75 19.20 -0.23 76 87 1,219 -70
27NOV25 230.00 P 22.01 22.50 22.00 22.68 -0.07 78 102 779 +1
27NOV25 235.00 P 0.00 0.00 0.00 26.32 +0.52 79 0 892 0
27NOV25 240.00 P 0.00 0.00 0.00 30.10 +0.06 80 0 442 0
27NOV25 245.00 P 0.00 0.00 0.00 34.06 +0.32 80 0 226 0
27NOV25 250.00 P 0.00 0.00 0.00 38.40 +0.19 82 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 42.49 +0.09 82 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 47.13 +0.42 85 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 51.42 +0.28 84 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 56.65 +1.62 91 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 61.06 +1.79 91 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 64.94 +1.05 82 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 69.71 -1.12 83 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 74.10 -1.38 74 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 79.82 +0.23 92 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 84.19 -0.38 84 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 0.00 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.02 0.00 61 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.03 0.00 62 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.04 0.00 62 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.06 0.00 62 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.08 0.00 62 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.10 0.00 62 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.13 -0.01 62 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.17 0.00 62 0 577 0
30DEC25 132.50 P 0.00 0.00 0.00 0.22 -0.01 62 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.28 -0.01 62 0 406 0
30DEC25 137.50 P 0.00 0.00 0.00 0.35 0.00 62 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.45 +0.01 62 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.52 -0.01 62 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.65 -0.01 62 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.79 -0.03 62 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.96 -0.01 62 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 1.17 +0.03 62 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 1.37 +0.03 62 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.61 -0.01 62 0 202 0
30DEC25 160.00 P 0.00 0.00 0.00 1.90 -0.01 62 0 876 0
30DEC25 162.50 P 0.00 0.00 0.00 2.19 -0.01 62 0 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 2.48 -0.06 62 0 885 0
30DEC25 167.50 P 0.00 0.00 0.00 2.80 -0.14 61 0 317 0
30DEC25 170.00 P 0.00 0.00 0.00 3.18 -0.17 61 0 1,845 0
30DEC25 172.50 P 0.00 0.00 0.00 3.61 -0.18 61 0 932 0
30DEC25 175.00 P 3.80 3.87 3.80 4.08 -0.14 61 5 824 +1
30DEC25 177.50 P 0.00 0.00 0.00 4.59 -0.17 61 0 1,096 0
30DEC25 180.00 P 0.00 0.00 0.00 5.11 -0.24 61 0 1,419 0
30DEC25 182.50 P 0.00 0.00 0.00 5.77 -0.19 61 0 788 0
30DEC25 185.00 P 0.00 0.00 0.00 6.43 -0.21 61 0 257 0
30DEC25 187.50 P 0.00 0.00 0.00 7.11 -0.28 61 0 160 0
30DEC25 190.00 P 7.41 7.41 7.41 7.91 -0.26 61 1 326 0
30DEC25 192.50 P 0.00 0.00 0.00 8.75 -0.27 61 0 622 0
30DEC25 195.00 P 0.00 0.00 0.00 9.60 -0.20 61 0 2,221 0
30DEC25 197.50 P 0.00 0.00 0.00 10.58 -0.33 61 0 193 0
30DEC25 200.00 P 0.00 0.00 0.00 11.79 -0.24 62 0 756 0
30DEC25 205.00 P 13.75 13.75 13.75 13.85 -0.33 62 3 395 0
30DEC25 210.00 P 15.70 15.70 15.70 16.39 +0.05 62 2 459 -2
30DEC25 215.00 P 0.00 0.00 0.00 19.03 -0.08 63 0 207 0
30DEC25 220.00 P 21.50 21.50 21.50 21.88 +0.17 63 1 223 +1
30DEC25 225.00 P 0.00 0.00 0.00 24.64 -0.31 63 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 27.94 -0.21 63 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 31.36 -0.15 64 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 35.00 -0.04 64 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 38.69 -0.07 64 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 42.90 +0.35 66 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 46.95 +2.67 67 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 51.00 +0.33 67 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 54.92 -0.03 67 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 58.57 -0.71 64 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 61.57 -1.28 58 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 68.73 +0.47 72 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 71.35 -1.49 63 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.99 +0.15 63 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 81.84 +1.20 71 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 86.42 -0.65 71 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 7.43 -0.25 59 0 389 0
29JAN26 180.00 P 0.00 0.00 0.00 8.10 -0.12 59 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 8.80 -0.02 59 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 9.64 -0.01 59 0 452 0
29JAN26 187.50 P 10.20 10.20 10.20 10.49 0.00 59 2 664 +2
29JAN26 190.00 P 10.70 11.15 10.70 11.33 -0.01 59 9 918 +4
29JAN26 192.50 P 0.00 0.00 0.00 12.27 -0.29 59 0 90 0
29JAN26 195.00 P 13.42 13.42 13.42 13.32 -0.21 59 4 576 +4
29JAN26 197.50 P 0.00 0.00 0.00 14.37 -0.21 59 0 419 0
29JAN26 200.00 P 0.00 0.00 0.00 15.40 -0.14 59 0 536 0
29JAN26 205.00 P 0.00 0.00 0.00 17.82 -0.19 60 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 20.33 -0.19 60 0 236 0
29JAN26 215.00 P 0.00 0.00 0.00 23.04 -0.16 60 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 25.92 -0.15 61 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 28.97 -0.12 61 0 6 0
29JAN26 230.00 P 0.00 0.00 0.00 31.96 -0.52 61 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 35.41 +0.17 61 0 32 0
29JAN26 240.00 P 38.40 38.40 38.40 38.87 +0.43 62 1 16 0
29JAN26 245.00 P 0.00 0.00 0.00 42.54 +0.45 62 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 46.59 +0.14 63 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 50.63 +0.23 64 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 53.51 -0.36 62 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 58.71 +0.80 65 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 62.21 +1.66 64 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 65.91 +0.26 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 71.46 +1.76 67 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 75.84 +0.69 67 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 80.34 +1.77 68 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 84.21 +1.18 67 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 88.58 +1.02 67 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 12.39 - 59 0 0 -
26FEB26 187.50 P 0.00 0.00 0.00 13.28 +0.04 59 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 14.06 -0.26 58 0 12 0
26FEB26 192.50 P 14.71 14.71 14.71 15.25 -0.19 59 15 15 +15
26FEB26 195.00 P 0.00 0.00 0.00 16.31 -0.22 59 0 502 0
26FEB26 197.50 P 16.81 16.81 16.81 17.41 -0.21 59 20 80 +20
26FEB26 200.00 P 18.09 18.09 18.09 18.51 -0.25 59 31 48 0
26FEB26 205.00 P 0.00 0.00 0.00 20.96 -0.16 59 0 111 0
26FEB26 210.00 P 22.97 23.44 22.97 23.52 -0.18 59 47 47 +17
26FEB26 215.00 P 0.00 0.00 0.00 26.20 -0.21 59 0 30 0
26FEB26 220.00 P 0.00 0.00 0.00 29.07 -0.21 59 0 69 0
26FEB26 225.00 P 0.00 0.00 0.00 32.15 -0.13 60 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 35.46 +1.29 60 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 38.82 -0.31 61 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 42.15 +0.53 61 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 45.71 +1.24 61 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 49.43 -0.21 61 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 53.23 +0.61 62 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 57.22 +0.42 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 61.04 +2.07 63 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 65.12 +0.75 63 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 69.55 +0.74 64 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 73.75 +0.38 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.01 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.17 -0.01 59 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.21 -0.01 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.26 -0.02 59 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.32 -0.02 59 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.38 -0.02 59 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.47 -0.03 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.57 -0.03 59 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.67 -0.03 59 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.79 -0.04 59 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.94 -0.04 59 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.09 -0.04 59 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.25 -0.05 59 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.47 -0.05 59 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.68 -0.06 59 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.90 -0.06 59 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.16 -0.08 59 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.47 -0.07 59 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.86 +0.01 60 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 3.18 +0.02 60 0 37 0
30MAR26 140.00 P 0.00 0.00 0.00 3.46 -0.12 59 0 245 0
30MAR26 142.50 P 0.00 0.00 0.00 3.83 -0.09 59 0 33 0
30MAR26 145.00 P 0.00 0.00 0.00 4.20 -0.10 59 0 56 0
30MAR26 147.50 P 0.00 0.00 0.00 4.58 -0.09 59 0 22 0
30MAR26 150.00 P 0.00 0.00 0.00 5.24 +0.11 59 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 5.74 -0.11 59 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.30 -0.11 59 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.86 +0.02 59 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.43 -0.11 59 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 8.10 +0.03 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 8.82 +0.11 59 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.25 -0.18 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.26 -0.12 59 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 10.72 -0.39 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 11.48 -0.16 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 12.37 -0.23 58 0 0 0
30MAR26 180.00 P 13.35 13.35 13.35 13.36 +0.01 59 20 270 +18
30MAR26 182.50 P 0.00 0.00 0.00 14.28 -0.14 59 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 15.12 -0.28 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 16.27 -0.14 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 17.70 +0.08 60 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 18.37 -0.35 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 19.55 -0.30 59 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 20.64 -0.50 59 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 21.93 -0.29 59 0 389 0
30MAR26 205.00 P 0.00 0.00 0.00 24.33 -0.37 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.01 -0.34 59 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 29.53 -0.47 59 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 32.44 -0.46 59 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 35.47 -0.48 59 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 38.55 -0.58 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 41.88 -0.46 60 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 45.07 -0.82 59 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 48.76 -0.47 60 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 52.25 -0.57 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 55.82 -0.76 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 59.58 -0.76 60 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 63.94 -0.27 61 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 67.45 -0.66 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 71.50 -0.64 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 75.57 -0.62 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 80.06 -0.67 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 84.18 -0.73 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 88.34 -0.32 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 92.48 -0.92 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 101.32 -0.27 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 110.22 -0.56 64 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 119.06 -1.13 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 128.73 +0.06 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 137.90 -1.00 66 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 147.18 -0.29 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 156.88 -0.27 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.45 +0.01 59 0 492 0
29JUN26 122.50 P 0.00 0.00 0.00 3.77 -0.01 59 0 220 0
29JUN26 125.00 P 0.00 0.00 0.00 4.06 -0.10 58 0 73 0
29JUN26 127.50 P 0.00 0.00 0.00 4.49 -0.09 58 0 244 0
29JUN26 130.00 P 0.00 0.00 0.00 4.92 +0.01 58 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.35 +0.02 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.80 +0.02 58 0 45 0
29JUN26 137.50 P 6.40 6.40 6.40 6.37 +0.14 58 3 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.94 +0.12 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.51 +0.08 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.08 +0.06 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.65 +0.03 58 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.34 +0.16 58 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 10.07 +0.19 58 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.80 +0.19 58 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 11.53 +0.20 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.26 +0.06 58 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.99 +0.09 58 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.88 +0.13 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.78 +0.16 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.68 +0.24 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.59 +0.13 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.49 +0.06 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 18.40 +0.12 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.40 -0.07 58 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 20.49 -0.05 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 21.58 -0.12 58 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 22.67 -0.09 58 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 23.95 -0.11 58 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 25.14 -0.28 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.29 -0.24 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 27.51 -0.27 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.02 +0.36 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 31.33 +0.03 58 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.08 -0.37 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 37.18 -0.14 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 39.94 -0.13 58 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 42.94 -0.21 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 45.97 -0.33 58 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 49.07 -0.50 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 52.47 -0.71 59 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 55.91 -0.77 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 59.52 -0.95 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 63.53 -0.27 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 66.89 -0.89 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.63 -0.58 60 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 74.42 -0.58 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 77.99 -0.89 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 81.90 -0.95 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 86.01 -0.75 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.87 -1.25 60 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 93.94 -0.92 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.05 -0.93 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 106.39 -0.92 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 115.04 -0.37 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 124.29 -0.23 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 133.04 -0.24 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 141.63 -0.48 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 151.10 +0.02 64 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 160.16 -0.34 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.07 -0.23 57 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 13.83 +0.03 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.59 +0.03 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.51 +0.05 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.43 +0.04 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 17.36 +0.05 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.29 +0.05 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.22 -0.04 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.15 -0.12 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 21.09 -0.31 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.15 -0.19 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.27 -0.22 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.53 -0.11 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 25.49 -0.25 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.69 -0.29 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.17 +0.03 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.12 -0.22 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 30.39 -0.21 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.67 -0.17 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.99 -0.13 57 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.34 -0.29 57 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 37.22 -0.04 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 40.02 -0.16 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.05 -0.16 58 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 45.91 -0.44 58 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 49.15 -0.09 58 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 52.02 -0.41 58 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 55.28 -0.15 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.61 -0.43 58 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 62.03 -0.42 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.50 -0.53 59 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 69.57 +0.32 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.67 -0.44 59 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 76.90 +0.12 60 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 80.16 -0.35 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 84.43 +0.13 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 87.21 -0.93 59 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 91.65 -0.73 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.12 +0.18 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 100.10 +0.16 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.13 +0.18 61 0 0 0
TOTAL PUT 2,213 81,271 -17
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$ 39.10
27NOV25 26.00 C 0.00 0.00 0.00 13.10 +0.39 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.10 +0.39 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.11 +0.40 86 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.11 +0.40 78 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.11 +0.40 70 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.11 +0.39 63 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.11 +0.39 55 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.11 +0.39 48 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.11 +0.39 41 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 4.11 +0.39 34 0 379 0
27NOV25 36.00 C 0.00 0.00 0.00 3.11 +0.39 27 0 650 0
27NOV25 37.00 C 0.00 0.00 0.00 2.11 +0.41 19 2 1,168 -2
27NOV25 38.00 C 0.00 0.00 0.00 1.17 +0.25 17 2 760 0
27NOV25 39.00 C 0.51 0.51 0.46 0.52 +0.08 17 36 971 +5
27NOV25 40.00 C 0.24 0.25 0.23 0.20 +0.03 17 239 816 +14
27NOV25 41.00 C 0.08 0.11 0.08 0.06 0.00 18 13 329 +11
27NOV25 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1,312 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 21.60 +0.39 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.10 +0.39 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.60 +0.39 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.10 +0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.60 +0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.10 +0.39 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.10 +0.39 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.10 +0.39 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.10 +0.39 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.10 +0.39 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.10 +0.39 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.11 +0.40 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.11 +0.40 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.11 +0.40 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.11 +0.40 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.11 +0.40 41 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.11 +0.39 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.11 +0.39 32 0 0 0
30DEC25 33.00 C 6.04 6.04 6.04 6.11 +0.39 28 1 2 -1
30DEC25 34.00 C 0.00 0.00 0.00 5.11 +0.39 23 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 4.11 +0.39 19 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 3.18 +0.36 19 0 1,705 0
30DEC25 37.00 C 0.00 0.00 0.00 2.32 +0.29 18 0 2,861 0
30DEC25 38.00 C 1.47 1.48 1.47 1.65 +0.19 19 8 682 +8
30DEC25 39.00 C 1.10 1.10 1.10 1.12 +0.19 19 2 579 -2
30DEC25 40.00 C 0.73 0.73 0.68 0.75 +0.14 20 140 1,209 +6
30DEC25 41.00 C 0.51 0.52 0.46 0.46 +0.11 20 16 249 +12
30DEC25 42.00 C 0.33 0.33 0.33 0.26 +0.07 20 10 339 +10
30DEC25 43.00 C 0.00 0.00 0.00 0.14 +0.04 20 0 1,350 0
30DEC25 44.00 C 0.18 0.18 0.18 0.07 +0.02 20 17 123 +17
30DEC25 45.00 C 0.13 0.13 0.13 0.04 +0.01 20 15 15 +15
30DEC25 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 12.11 +0.40 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.11 +0.40 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.11 +0.40 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.11 +0.40 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.11 +0.39 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.11 +0.39 22 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.13 +0.37 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.20 +0.36 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.31 +0.32 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.50 +0.39 21 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 2.68 +0.22 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 2.05 +0.18 20 0 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.54 +0.14 20 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 1.14 +0.14 20 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.82 +0.11 21 0 13 0
29JAN26 42.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 15 0
29JAN26 43.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 90 0
29JAN26 44.00 C 0.33 0.33 0.33 0.23 +0.03 21 55 57 +25
29JAN26 45.00 C 0.27 0.27 0.27 0.15 +0.03 21 55 108 +55
29JAN26 46.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.12 +0.39 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.14 +0.39 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.16 +0.39 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.21 +0.39 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.27 +0.38 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.38 +0.37 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.54 +0.36 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.76 +0.35 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.96 +0.27 19 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.35 +0.24 20 0 127 0
26FEB26 39.00 C 0.00 0.00 0.00 1.84 +0.21 20 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.40 +0.15 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.08 +0.16 21 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.82 +0.17 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.59 +0.14 21 0 3 0
26FEB26 44.00 C 0.47 0.47 0.47 0.41 +0.10 21 80 95 +80
26FEB26 45.00 C 0.00 0.00 0.00 0.28 +0.07 21 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 25 0
26FEB26 47.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.10 +0.39 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.60 +0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.10 +0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.10 +0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.11 +0.40 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.12 +0.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.13 +0.39 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.15 +0.39 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.16 +0.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.18 +0.39 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.19 +0.39 18 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.22 +0.39 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.25 +0.39 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.39 +0.49 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.36 +0.24 21 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.45 +0.38 21 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.58 +0.46 21 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.91 +0.54 23 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.90 +0.26 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.23 +0.26 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.72 +0.27 21 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.13 +0.22 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.74 +0.22 21 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.35 +0.15 21 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.05 +0.14 21 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.81 +0.14 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 +0.09 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 +0.07 21 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 +0.06 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 15.35 +0.40 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.37 +0.39 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.40 +0.39 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.43 +0.38 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.47 +0.38 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.52 +0.37 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.59 +0.36 21 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.69 +0.35 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.81 +0.33 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.96 +0.30 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.16 +0.28 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.40 +0.25 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.71 +0.24 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.95 +0.10 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.48 +0.18 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.95 +0.23 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.48 +0.13 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.08 +0.12 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.69 +0.11 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 +0.13 21 0 6 0
29JUN26 44.00 C 1.15 1.15 1.15 1.19 +0.11 21 4 4 +4
29JUN26 45.00 C 0.00 0.00 0.00 0.96 +0.04 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.04 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.05 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.68 +0.38 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.75 +0.38 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.84 +0.38 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 +0.38 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.08 +0.37 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.24 +0.36 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 +0.35 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.66 +0.33 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.92 +0.31 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.24 +0.31 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.60 +0.30 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.99 +0.28 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.45 +0.27 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.81 +0.23 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.47 +0.24 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 +0.21 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.66 +0.28 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.25 +0.17 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 +0.16 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.14 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 +0.14 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 +0.07 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 1.11 +0.12 23 0 3 0
TOTAL CALL 695 20,913 +257
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 338 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 663 0
27NOV25 37.00 P 0.10 0.10 0.10 0.07 -0.08 17 9 1,668 -5
27NOV25 38.00 P 0.30 0.33 0.28 0.26 -0.17 18 35 671 -2
27NOV25 39.00 P 0.73 0.73 0.73 0.68 -0.26 18 3 402 0
27NOV25 40.00 P 0.00 0.00 0.00 1.38 -0.37 19 0 109 0
27NOV25 41.00 P 0.00 0.00 0.00 2.28 -0.32 22 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.18 -0.39 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.18 -0.39 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.18 -0.39 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.18 -0.39 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.18 -0.39 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.18 -0.39 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.18 -0.39 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 0.00 21 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 128 0
30DEC25 36.00 P 0.19 0.19 0.19 0.19 -0.06 19 20 780 +20
30DEC25 37.00 P 0.39 0.41 0.39 0.41 -0.07 20 130 991 0
30DEC25 38.00 P 0.74 0.74 0.73 0.73 -0.11 20 52 548 +50
30DEC25 39.00 P 1.20 1.20 1.20 1.20 -0.18 20 5 95 +5
30DEC25 40.00 P 0.00 0.00 0.00 1.81 -0.26 21 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 2.55 -0.23 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.31 -0.34 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.22 -0.37 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.19 -0.38 20 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.18 -0.39 20 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.18 -0.39 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.18 -0.39 26 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.18 -0.39 28 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 183 0
29JAN26 36.00 P 0.00 0.00 0.00 0.41 -0.08 20 0 396 0
29JAN26 37.00 P 0.00 0.00 0.00 0.67 -0.11 20 0 258 0
29JAN26 38.00 P 1.04 1.06 1.04 1.05 -0.13 21 110 139 +106
29JAN26 39.00 P 1.51 1.51 1.51 1.52 -0.18 21 4 17 +4
29JAN26 40.00 P 0.00 0.00 0.00 2.12 -0.23 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.81 -0.21 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.49 -0.33 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.33 -0.36 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.24 -0.37 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.19 -0.39 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.18 -0.39 20 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.18 -0.39 22 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.18 -0.39 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 27 0
26FEB26 35.00 P 0.34 0.34 0.34 0.36 -0.02 21 15 19 +15
26FEB26 36.00 P 0.00 0.00 0.00 0.56 -0.05 20 0 17 0
26FEB26 37.00 P 0.00 0.00 0.00 0.84 -0.08 20 0 25 0
26FEB26 38.00 P 1.23 1.23 1.23 1.23 -0.09 21 60 174 +60
26FEB26 39.00 P 0.00 0.00 0.00 1.70 -0.18 21 0 114 0
26FEB26 40.00 P 0.00 0.00 0.00 2.33 -0.18 21 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.01 -0.12 22 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.65 -0.25 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.45 -0.29 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.31 -0.33 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.23 -0.36 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.19 -0.38 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.18 -0.39 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.18 -0.39 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 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 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 24 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 194 0
30MAR26 35.00 P 0.00 0.00 0.00 0.48 -0.08 20 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 -0.06 21 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 1.01 -0.11 20 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.41 -0.15 20 0 145 0
30MAR26 39.00 P 0.00 0.00 0.00 1.90 -0.19 21 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 2.45 -0.18 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.08 -0.22 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.78 -0.26 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.56 -0.28 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.39 -0.32 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.28 -0.35 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.22 -0.36 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.19 -0.38 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.18 -0.39 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 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 -0.09 21 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.12 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 -0.15 21 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 1.16 -0.17 21 0 104 0
29JUN26 37.00 P 0.00 0.00 0.00 1.48 -0.23 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.89 -0.22 21 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.36 -0.33 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.89 -0.28 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.50 -0.29 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.16 -0.32 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.87 -0.34 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.65 -0.35 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.48 -0.36 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.34 -0.38 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.26 -0.38 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.20 -0.39 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.04 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 -0.04 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.88 -0.06 23 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 -0.08 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.44 -0.08 24 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 -0.10 24 0 19 0
29SEP26 37.00 P 0.00 0.00 0.00 2.17 -0.06 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.56 -0.13 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.12 -0.17 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.57 -0.17 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.15 -0.20 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.78 -0.21 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.45 -0.24 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.17 -0.25 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.93 -0.27 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.72 -0.29 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.55 -0.32 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.42 -0.33 23 0 0 0
TOTAL PUT 443 20,971 +253
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$ 7.94
27NOV25 5.50 C 0.00 0.00 0.00 2.47 +0.18 96 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.20 +0.16 52 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.94 +0.15 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.44 +0.15 0 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.22 +0.18 48 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.98 +0.16 43 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.70 +0.14 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.47 +0.13 21 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.28 +0.09 23 0 32 0
27NOV25 8.00 C 0.10 0.15 0.10 0.14 +0.05 23 443 618 +402
27NOV25 8.25 C 0.06 0.06 0.06 0.06 +0.02 24 56 244 -21
27NOV25 8.50 C 0.03 0.03 0.03 0.02 0.00 23 7 162 +7
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 38 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.72 +0.18 49 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.47 +0.16 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.20 +0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.03 +0.24 57 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.71 +0.17 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.47 +0.14 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.27 +0.17 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.00 +0.15 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.78 +0.11 25 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.59 +0.11 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.43 +0.09 26 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 419 0
30DEC25 8.25 C 0.18 0.18 0.18 0.20 +0.05 26 65 156 +63
30DEC25 8.50 C 0.10 0.10 0.10 0.13 +0.04 26 5 221 +5
30DEC25 8.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 51 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.47 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.03 +0.23 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.75 +0.19 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.51 +0.17 27 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.32 +0.19 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.04 +0.13 23 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.87 +0.10 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.68 +0.10 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.53 +0.09 26 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.30 +0.06 27 0 33 0
29JAN26 8.50 C 0.19 0.19 0.19 0.22 +0.04 27 30 33 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.16 +0.04 27 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 +0.02 29 0 30 0
29JAN26 10.00 C 0.04 0.04 0.04 0.02 +0.01 27 3 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 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 2.47 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.28 +0.17 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.03 +0.16 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.76 +0.09 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.53 +0.08 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.32 +0.12 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.09 +0.11 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.93 +0.13 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 +0.11 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.61 +0.09 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.49 +0.07 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.23 +0.04 28 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
26FEB26 9.50 C 0.09 0.09 0.09 0.09 +0.02 28 3 3 +3
26FEB26 9.75 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.28 +0.12 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.07 +0.17 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.84 +0.13 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 +0.14 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 +0.12 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 +0.09 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 +0.10 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.72 +0.10 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.08 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 +0.06 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.37 +0.06 28 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.03 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 34 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 2.56 +0.12 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 +0.12 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.10 +0.13 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.88 +0.11 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 +0.11 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.13 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.29 +0.12 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.11 +0.11 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 +0.10 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.07 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 +0.08 29 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 +0.07 29 0 0 0
29JUN26 9.00 C 0.34 0.34 0.34 0.32 +0.05 28 4 45 +4
29JUN26 9.25 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 +0.14 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 +0.12 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 +0.14 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 +0.11 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 +0.11 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 +0.13 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 +0.13 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.10 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.11 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 +0.13 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 +0.12 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.09 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.09 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 +0.08 28 0 0 0
29SEP26 9.25 C 0.34 0.35 0.34 0.34 +0.07 28 6 16 +6
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.07 28 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
TOTAL CALL 622 4,128 +499
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 271 0
27NOV25 7.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 439 0
27NOV25 7.75 P 0.08 0.08 0.08 0.08 -0.07 23 10 1,164 0
27NOV25 8.00 P 0.24 0.24 0.24 0.19 -0.11 23 10 695 -10
27NOV25 8.25 P 0.00 0.00 0.00 0.37 -0.14 26 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.59 -0.14 29 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.83 -0.14 34 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 1.09 -0.17 45 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.34 -0.17 52 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.56 -0.21 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.81 -0.20 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.08 -0.14 66 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.59 -0.13 82 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.06 -0.20 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.59 -0.17 102 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.09 -0.17 111 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.02 25 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 138 0
30DEC25 7.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 181 0
30DEC25 7.75 P 0.00 0.00 0.00 0.20 -0.07 25 0 543 0
30DEC25 8.00 P 0.35 0.35 0.35 0.33 -0.09 26 10 542 +10
30DEC25 8.25 P 0.00 0.00 0.00 0.48 -0.11 27 0 107 0
30DEC25 8.50 P 0.00 0.00 0.00 0.67 -0.12 28 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 -0.15 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.10 -0.16 30 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.34 -0.17 33 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.59 -0.18 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.81 -0.20 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.08 -0.18 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.59 -0.15 51 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.11 -0.16 62 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.59 -0.18 64 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.09 -0.17 69 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.06 -0.19 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.07 -0.18 81 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 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 8 0
29JAN26 7.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.29 -0.08 27 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.42 -0.07 28 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.57 -0.09 28 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.94 -0.08 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.10 -0.19 25 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.36 -0.17 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.59 -0.18 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.83 -0.18 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.12 -0.14 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.60 -0.15 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.11 -0.16 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.59 -0.18 53 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 0.03 -0.01 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
26FEB26 7.50 P 0.25 0.25 0.25 0.25 -0.05 27 2 7 +2
26FEB26 7.75 P 0.00 0.00 0.00 0.35 -0.09 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 -0.08 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.80 -0.06 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.98 -0.07 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.17 -0.16 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 -0.16 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.84 -0.17 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.12 -0.14 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.60 -0.15 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR26 7.00 P 0.16 0.16 0.16 0.17 -0.02 29 2 2 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.03 29 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 -0.06 28 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 -0.06 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 -0.09 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.02 -0.08 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.13 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.11 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 -0.16 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.85 -0.16 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.12 -0.14 33 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.60 -0.15 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.11 -0.16 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.59 -0.18 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.09 -0.17 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.06 -0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.07 -0.18 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.03 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.04 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.05 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.05 28 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 -0.08 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 -0.09 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.09 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 -0.11 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.11 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 -0.14 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.18 -0.14 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.39 -0.13 25 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 -0.12 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.33 -0.12 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.83 -0.08 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.30 -0.08 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.01 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.03 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.05 27 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.03 28 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.03 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.05 27 0 55 0
29SEP26 8.25 P 1.08 1.08 1.08 1.11 -0.04 27 4 573 +4
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.10 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 -0.08 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.09 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.11 23 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 -0.09 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 -0.09 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 -0.10 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.30 -0.16 24 0 0 0
TOTAL PUT 38 8,774 +7
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$ 101.80
30DEC25 63.33 C 0.00 0.00 0.00 38.95 +4.06 65 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 38.18 +4.10 66 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 37.13 +3.64 40 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 36.29 +3.75 34 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 35.61 +3.94 57 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 33.81 +3.83 38 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 32.38 +4.02 56 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 30.69 +3.91 51 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 29.17 +4.03 54 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 27.41 +3.85 47 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 25.80 +3.77 46 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 24.20 +3.61 45 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 22.65 +3.73 44 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 20.58 +3.52 27 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 19.61 +4.05 43 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 18.03 +3.56 41 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 16.51 +3.44 40 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 14.92 +3.21 37 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 13.47 +3.32 36 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 12.11 +3.03 36 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 10.84 +2.97 36 0 401 0
30DEC25 94.99 C 0.00 0.00 0.00 9.39 +2.53 34 0 216 0
30DEC25 96.66 C 0.00 0.00 0.00 8.32 +2.42 34 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 7.79 +2.69 37 0 193 0
30DEC25 99.99 C 6.60 6.60 6.60 6.43 +2.09 35 27 168 -27
30DEC25 103.32 C 0.00 0.00 0.00 5.03 +1.87 36 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 3.62 +1.38 35 0 111 0
30DEC25 109.99 C 2.55 2.55 2.55 2.68 +1.16 36 30 122 -12
30DEC25 113.32 C 2.05 2.07 2.00 1.91 +0.91 36 13 91 -13
30DEC25 116.66 C 1.50 1.50 1.50 1.31 +0.67 36 1 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.88 +0.48 36 0 740 0
30DEC25 123.32 C 0.88 0.88 0.88 0.58 +0.33 36 30 672 -7
30DEC25 126.65 C 0.00 0.00 0.00 0.38 +0.23 36 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.24 +0.15 36 0 207 0
30DEC25 133.32 C 0.00 0.00 0.00 0.15 +0.10 36 0 720 0
30DEC25 136.65 C 0.39 0.39 0.39 0.09 +0.06 36 13 383 0
30DEC25 139.99 C 0.34 0.34 0.34 0.06 +0.04 36 10 296 +8
30DEC25 143.32 C 0.30 0.30 0.30 0.04 +0.03 37 230 1,028 -10
30DEC25 146.65 C 0.00 0.00 0.00 0.02 +0.01 36 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 37 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 47 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 59 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 36.66 +3.85 45 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.99 +3.60 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 33.01 +3.39 34 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.80 +3.70 40 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 30.33 +3.74 40 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 28.77 +3.66 39 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 27.34 +3.67 39 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 25.83 +3.34 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 24.48 +3.58 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 22.93 +3.38 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 21.61 +3.42 37 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 20.34 +3.36 37 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 18.65 +2.83 34 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.81 +3.09 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 16.21 +2.55 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 16.02 +3.41 39 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 14.27 +2.59 35 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 13.08 +2.28 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 12.17 +2.41 35 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 11.46 +2.31 36 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 10.43 +2.04 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 9.22 +2.13 36 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 7.77 +1.84 36 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 6.64 +1.66 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 5.66 +1.57 37 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 4.71 +1.37 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.91 +1.19 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 3.23 +1.03 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.65 +0.88 37 0 30 0
30MAR26 129.99 C 2.80 2.95 2.80 2.17 +0.75 37 3 44 -3
30MAR26 133.32 C 0.00 0.00 0.00 1.77 +0.64 37 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 1.44 +0.54 37 0 119 0
30MAR26 139.99 C 0.00 0.00 0.00 1.16 +0.45 37 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.94 +0.38 37 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.75 +0.31 36 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.60 +0.25 36 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.48 +0.21 36 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.39 +0.18 37 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.31 +0.14 37 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.24 +0.11 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.19 +0.09 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.15 +0.07 36 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.12 +0.06 36 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.08 +0.04 37 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.06 +0.03 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.05 +0.03 37 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.04 +0.03 37 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.03 +0.02 37 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.02 +0.01 36 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 13.35 +2.32 36 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 12.07 +2.42 37 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 10.60 +1.90 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 9.55 +1.99 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 8.02 +1.44 36 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 7.49 +1.80 38 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 6.52 +1.59 38 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 5.74 +1.50 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 4.99 +1.32 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 4.36 +1.23 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 3.80 +1.17 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 3.28 +1.05 38 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.87 +0.95 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 2.38 +0.74 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 2.08 +0.69 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.80 +0.60 37 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 1.53 +0.53 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.34 +0.48 37 0 29 0
29JUN26 159.98 C 2.00 2.00 2.00 1.15 +0.41 37 1 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.98 +0.37 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.86 +0.33 37 0 29 0
TOTAL CALL 358 13,118 -64
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 -0.01 37 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.03 -0.02 37 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.05 -0.03 37 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.07 -0.05 36 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.11 -0.08 36 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.16 -0.12 36 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.24 -0.17 36 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.36 -0.22 36 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.50 -0.30 36 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.68 -0.41 36 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.92 -0.50 36 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 1.22 -0.63 36 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 1.57 -0.79 36 0 336 0
30DEC25 93.32 P 2.02 2.02 2.02 2.00 -0.94 36 30 461 +30
30DEC25 94.99 P 3.61 3.61 2.72 2.47 -1.14 36 3 426 +3
30DEC25 96.66 P 0.00 0.00 0.00 3.00 -1.32 36 0 676 0
30DEC25 98.32 P 0.00 0.00 0.00 3.69 -1.42 36 0 632 0
30DEC25 99.99 P 4.00 4.00 4.00 4.41 -1.56 36 1 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 6.04 -2.20 36 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 8.07 -2.34 36 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 10.49 -2.85 37 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 13.33 -3.15 39 0 1,342 0
30DEC25 116.66 P 0.00 0.00 0.00 15.92 -3.15 38 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 19.23 -3.18 43 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 22.21 -3.36 43 0 363 0
30DEC25 126.65 P 0.00 0.00 0.00 25.68 -3.13 49 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 28.46 -3.73 44 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 31.76 -3.76 47 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 34.96 -3.89 46 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 38.29 -3.89 49 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 41.52 -4.00 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 45.25 -3.60 63 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 48.60 -3.59 66 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 51.55 -3.97 57 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 54.87 -3.98 59 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 58.18 -4.00 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 61.78 -3.64 74 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 64.90 -3.95 68 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 68.79 -3.29 87 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 71.91 -3.51 85 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 75.23 -3.52 87 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 78.36 -3.72 83 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 81.52 -3.90 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 85.10 -3.65 90 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 88.32 -3.76 88 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 91.69 -3.72 92 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 95.21 -3.55 100 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 98.37 -3.72 96 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.20 -0.08 36 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.27 -0.09 36 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.35 -0.13 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.46 -0.15 36 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.59 -0.20 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.75 -0.22 37 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.93 -0.29 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.15 -0.33 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.40 -0.41 37 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.68 -0.47 37 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.03 -0.49 37 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.38 -0.54 37 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.71 -0.70 36 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.12 -0.80 36 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.60 -0.82 36 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.13 -1.00 36 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.68 -1.15 36 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.31 -1.16 36 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 5.97 -1.48 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 6.72 -1.59 36 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 7.51 -1.73 35 0 132 0
30MAR26 103.32 P 9.18 9.28 9.18 9.39 -1.92 36 14 20 +13
30MAR26 106.66 P 11.22 11.22 11.22 11.40 -2.08 37 4 44 +1
30MAR26 109.99 P 0.00 0.00 0.00 13.55 -2.57 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.62 -2.92 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.46 -2.75 38 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.15 -2.88 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 23.83 -3.02 38 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 26.89 -2.98 40 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 29.64 -3.23 39 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 32.72 -3.18 40 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 35.83 -3.16 41 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 38.85 -3.33 41 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 42.10 -3.42 42 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 45.40 -3.45 44 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 48.65 -3.55 45 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 52.28 -3.24 50 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 55.60 -3.25 52 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 58.18 -4.00 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 61.78 -3.73 50 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 65.00 -3.85 50 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 68.79 -3.37 58 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 71.91 -3.51 57 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 75.23 -3.52 58 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 78.36 -3.73 57 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 81.52 -3.90 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 85.11 -3.64 61 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 88.32 -3.76 60 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 91.69 -3.72 62 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 95.35 -3.41 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 98.69 -3.40 70 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.28 -1.73 36 0 64 0
29JUN26 103.32 P 12.01 12.01 12.01 12.41 -1.56 37 4 33 -4
29JUN26 106.66 P 0.00 0.00 0.00 13.85 -2.33 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.87 -1.46 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.66 -2.25 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.09 -2.41 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.49 -2.62 38 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 26.16 -2.60 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.81 -2.73 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.41 -2.96 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.26 -2.67 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.23 -2.92 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.05 -2.96 40 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 42.97 -3.20 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.97 -3.31 40 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 49.50 -2.95 43 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 52.57 -3.07 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.60 -3.28 42 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 58.73 -3.45 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.78 -3.73 41 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 65.00 -3.85 41 0 0 0
TOTAL PUT 56 21,307 +43
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$ 101.80
14NOV25 72.50 C 0.00 0.00 0.00 29.88 +4.29 215 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 27.48 +4.38 205 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 25.03 +4.43 191 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 22.41 +4.30 165 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 19.40 +3.94 97 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 17.34 +4.38 127 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 14.31 +3.84 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 12.19 +4.16 87 0 83 0
14NOV25 92.50 C 9.19 9.19 9.19 9.43 +3.59 53 1 5 -1
14NOV25 95.00 C 5.34 7.00 5.33 7.07 +3.26 50 92 179 +88
14NOV25 97.50 C 2.39 5.33 2.08 4.75 +2.59 43 323 291 -140
14NOV25 100.00 C 1.23 3.65 1.06 2.90 +1.84 43 610 485 +26
14NOV25 102.50 C 0.50 1.91 0.50 1.53 +1.08 43 952 513 +202
14NOV25 105.00 C 0.31 1.07 0.25 0.68 +0.51 42 476 338 +150
14NOV25 107.50 C 0.24 0.50 0.24 0.25 +0.19 42 140 369 +122
14NOV25 110.00 C 0.12 0.25 0.12 0.08 +0.06 42 167 223 +162
14NOV25 112.50 C 0.12 0.13 0.12 0.02 +0.01 42 43 98 +43
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 27.51 - 123 0 0 -
21NOV25 77.50 C 0.00 0.00 0.00 25.03 - 113 0 0 -
21NOV25 80.00 C 0.00 0.00 0.00 22.54 - 103 0 0 -
21NOV25 82.50 C 0.00 0.00 0.00 19.97 - 90 0 0 -
21NOV25 85.00 C 0.00 0.00 0.00 17.34 - 74 0 0 -
21NOV25 87.50 C 0.00 0.00 0.00 14.42 - 38 0 0 -
21NOV25 90.00 C 0.00 0.00 0.00 12.34 - 56 0 0 -
21NOV25 92.50 C 0.00 0.00 0.00 9.91 - 48 0 0 -
21NOV25 95.00 C 0.00 0.00 0.00 7.45 - 39 0 0 -
21NOV25 97.50 C 5.67 5.89 5.67 5.47 - 39 42 18 -
21NOV25 100.00 C 1.80 4.13 1.80 3.78 - 38 99 68 -
21NOV25 102.50 C 1.26 2.81 1.26 2.47 - 38 76 69 -
21NOV25 105.00 C 0.75 1.88 0.70 1.54 - 39 134 96 -
21NOV25 107.50 C 0.45 1.15 0.45 0.90 - 39 138 92 -
21NOV25 110.00 C 0.25 0.72 0.25 0.48 - 39 151 151 -
21NOV25 112.50 C 0.40 0.40 0.40 0.24 - 39 30 30 -
21NOV25 115.00 C 0.25 0.30 0.25 0.11 - 39 18 18 -
21NOV25 117.50 C 0.19 0.21 0.19 0.05 - 39 55 53 -
21NOV25 120.00 C 0.13 0.16 0.13 0.02 - 39 52 50 -
27NOV25 72.50 C 0.00 0.00 0.00 29.88 +4.21 100 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 27.51 +4.33 97 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.03 +4.36 89 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.54 +4.43 81 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 19.97 +4.37 71 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 17.34 +4.17 58 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 14.53 +3.71 37 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.43 +3.63 46 0 76 0
27NOV25 92.50 C 10.70 10.70 10.70 9.95 +3.20 38 100 479 0
27NOV25 95.00 C 5.46 8.51 5.10 7.88 +3.13 38 95 5,732 -42
27NOV25 97.50 C 3.83 6.55 3.59 5.99 +2.53 38 378 1,964 +76
27NOV25 100.00 C 2.70 5.02 2.43 4.36 +2.07 37 1,745 3,456 +504
27NOV25 102.50 C 1.45 3.53 1.45 3.06 +1.55 37 868 993 +392
27NOV25 105.00 C 1.16 2.51 0.98 2.08 +1.16 38 1,824 1,607 -654
27NOV25 107.50 C 0.77 1.72 0.64 1.33 +0.80 37 851 2,531 -334
27NOV25 110.00 C 0.53 1.15 0.43 0.81 +0.52 37 721 2,403 +110
27NOV25 112.50 C 0.30 0.78 0.30 0.47 +0.32 37 153 1,578 -88
27NOV25 115.00 C 0.25 0.54 0.24 0.26 +0.18 37 201 3,695 +6
27NOV25 117.50 C 0.18 0.35 0.18 0.14 +0.10 37 60 2,539 -44
27NOV25 120.00 C 0.16 0.30 0.16 0.08 +0.06 38 166 4,965 +123
27NOV25 122.50 C 0.16 0.20 0.16 0.04 +0.03 37 41 3,061 0
27NOV25 125.00 C 0.15 0.19 0.15 0.02 +0.01 38 307 1,624 +24
27NOV25 127.50 C 0.16 0.16 0.16 0.01 0.00 38 1 443 -1
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,111 0
27NOV25 132.50 C 0.10 0.11 0.10 0.01 0.00 44 56 628 -6
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
27NOV25 140.00 C 0.06 0.06 0.06 0.01 0.00 52 56 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 54 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 62 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 53.00 +4.92 128 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 50.48 +4.87 119 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.07 +3.85 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.39 +3.63 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.07 +4.70 100 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.52 +4.71 92 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.27 +3.93 61 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.56 +3.76 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.36 +3.99 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 30.56 +4.61 69 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.51 +3.88 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 25.03 +3.54 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.54 +3.73 42 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 20.43 +4.11 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.34 +2.89 27 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 15.46 +3.11 35 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 13.72 +3.33 39 0 55 0
30DEC25 92.50 C 10.40 11.72 10.40 11.72 +3.12 38 4 1,092 +1
30DEC25 95.00 C 8.80 8.80 8.80 9.63 +2.83 36 1 1,066 0
30DEC25 97.50 C 6.01 8.29 5.76 8.00 +2.41 35 193 1,133 +160
30DEC25 100.00 C 4.88 7.09 4.77 6.56 +2.06 35 444 1,773 +341
30DEC25 102.50 C 3.87 5.50 3.75 5.28 +1.73 35 736 1,240 +175
30DEC25 105.00 C 2.89 4.67 2.89 4.23 +1.48 35 250 3,813 +18
30DEC25 107.50 C 2.25 3.57 2.25 3.36 +1.27 36 335 1,300 +19
30DEC25 110.00 C 1.94 3.00 1.94 2.65 +1.09 36 398 7,883 +76
30DEC25 112.50 C 1.55 2.30 1.55 2.03 +0.88 36 262 1,775 +39
30DEC25 115.00 C 1.10 1.90 1.10 1.53 +0.69 36 315 15,554 +138
30DEC25 117.50 C 1.17 1.51 1.17 1.14 +0.54 36 133 3,615 +63
30DEC25 120.00 C 0.70 1.19 0.70 0.84 +0.41 36 69 5,917 -22
30DEC25 122.50 C 0.92 0.92 0.91 0.61 +0.31 36 35 2,128 +5
30DEC25 125.00 C 0.66 0.79 0.66 0.44 +0.23 36 101 3,904 0
30DEC25 127.50 C 0.00 0.00 0.00 0.31 +0.17 36 0 562 0
30DEC25 130.00 C 0.40 0.57 0.40 0.22 +0.12 36 68 12,717 -4
30DEC25 132.50 C 0.47 0.51 0.47 0.16 +0.09 36 11 7,820 +11
30DEC25 135.00 C 0.00 0.00 0.00 0.11 +0.06 36 0 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 4,856 0
30DEC25 140.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 211 0
30DEC25 145.00 C 0.25 0.25 0.25 0.03 +0.02 37 40 1,683 +40
30DEC25 147.50 C 0.17 0.17 0.17 0.02 +0.01 37 25 333 +25
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC25 170.00 C 0.10 0.10 0.10 0.01 0.00 46 4 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 185.00 C 0.07 0.07 0.07 0.01 0.00 53 20 375 0
29JAN26 72.50 C 0.00 0.00 0.00 30.56 +4.07 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.88 +3.76 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.14 +3.42 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 23.01 +3.46 38 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 20.43 +3.33 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 17.94 +2.87 29 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 16.49 +3.33 36 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 14.67 +3.27 37 0 160 0
29JAN26 92.50 C 0.00 0.00 0.00 12.56 +2.78 35 0 84 0
29JAN26 95.00 C 8.64 8.69 8.57 10.95 +2.75 35 49 415 +48
29JAN26 97.50 C 7.49 9.75 7.22 9.45 +2.49 35 154 271 -40
29JAN26 100.00 C 6.34 8.58 6.12 8.12 +2.21 36 340 1,823 +2
29JAN26 102.50 C 5.32 7.31 5.21 7.02 +2.07 36 370 790 +24
29JAN26 105.00 C 4.41 6.04 4.41 5.84 +1.75 36 100 1,710 +30
29JAN26 107.50 C 3.87 5.15 3.87 4.94 +1.61 36 33 200 +25
29JAN26 110.00 C 3.25 4.37 3.25 4.12 +1.43 36 63 1,325 +29
29JAN26 112.50 C 0.00 0.00 0.00 3.39 +1.24 36 0 467 0
29JAN26 115.00 C 2.10 3.24 2.10 2.77 +1.06 36 78 1,067 +30
29JAN26 117.50 C 1.85 2.46 1.85 2.25 +0.90 36 58 153 +58
29JAN26 120.00 C 1.95 2.35 1.95 1.81 +0.75 36 38 3,003 -27
29JAN26 122.50 C 1.32 1.81 1.32 1.45 +0.63 36 7 381 0
29JAN26 125.00 C 1.40 1.69 1.34 1.15 +0.51 36 293 321 +211
29JAN26 127.50 C 1.36 1.41 1.31 0.91 +0.42 36 340 397 +219
29JAN26 130.00 C 0.90 1.21 0.90 0.72 +0.35 36 38 3,241 0
29JAN26 132.50 C 1.10 1.10 1.10 0.56 +0.28 36 12 1,705 0
29JAN26 135.00 C 0.91 0.91 0.91 0.44 +0.23 36 30 865 -30
29JAN26 137.50 C 0.00 0.00 0.00 0.34 +0.18 36 0 116 0
29JAN26 140.00 C 0.60 0.60 0.60 0.26 +0.14 36 1 1 +1
29JAN26 142.50 C 0.00 0.00 0.00 0.20 +0.11 36 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.15 +0.08 36 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.12 +0.07 36 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 32.47 +3.31 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.56 +3.69 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.30 +3.64 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.99 +3.68 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.81 +3.68 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.74 +2.88 29 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.32 +3.38 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.41 +3.29 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.93 +2.49 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.69 +2.80 35 0 90 0
26FEB26 95.00 C 0.00 0.00 0.00 12.05 +2.64 35 0 420 0
26FEB26 97.50 C 0.00 0.00 0.00 10.55 +2.55 35 0 723 0
26FEB26 100.00 C 7.82 8.16 7.82 9.27 +2.20 35 111 347 +81
26FEB26 102.50 C 6.76 8.46 6.76 7.99 +1.93 35 105 273 +57
26FEB26 105.00 C 5.84 6.08 5.84 7.02 +1.80 36 60 151 0
26FEB26 107.50 C 4.95 6.15 4.95 6.09 +1.65 36 127 154 +60
26FEB26 110.00 C 4.35 4.35 4.35 5.20 +1.47 36 30 84 +30
26FEB26 112.50 C 0.00 0.00 0.00 4.42 +1.31 36 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 3.73 +1.14 36 0 2 0
26FEB26 117.50 C 2.75 2.75 2.75 3.14 +1.00 35 2 46 +2
26FEB26 120.00 C 2.68 3.20 2.68 2.63 +0.87 35 10 596 +6
26FEB26 122.50 C 2.35 2.35 2.35 2.19 +0.74 35 30 40 0
26FEB26 125.00 C 0.00 0.00 0.00 1.82 +0.64 35 0 330 0
26FEB26 127.50 C 1.85 2.15 1.85 1.51 +0.55 35 14 99 +5
26FEB26 130.00 C 0.00 0.00 0.00 1.24 +0.46 35 0 60 0
26FEB26 132.50 C 1.62 1.62 1.62 1.02 +0.39 35 9 39 +9
26FEB26 135.00 C 0.00 0.00 0.00 0.83 +0.32 35 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.68 +0.27 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.55 +0.23 35 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.45 +0.19 35 0 0 0
26FEB26 145.00 C 0.93 0.93 0.93 0.36 +0.15 35 3 3 +3
26FEB26 147.50 C 0.60 0.77 0.60 0.29 +0.13 35 24 24 +24
26FEB26 150.00 C 0.64 0.82 0.64 0.23 +0.10 35 2 1 +1
30MAR26 50.00 C 0.00 0.00 0.00 53.30 +4.45 75 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.86 +4.32 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.88 +3.98 55 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 44.76 +3.16 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.07 +3.98 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.52 +3.83 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.87 +4.57 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.91 +3.97 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.65 +2.86 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.39 +3.97 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.89 +3.79 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.19 +3.16 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.81 +2.84 32 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 21.99 +3.01 35 0 0 0
30MAR26 85.00 C 21.20 21.20 21.20 20.11 +3.12 35 30 138 0
30MAR26 87.50 C 0.00 0.00 0.00 17.80 +2.53 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.75 +3.08 37 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 15.40 +3.25 38 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 13.29 +2.65 35 0 128 0
30MAR26 97.50 C 10.75 10.75 10.75 11.91 +2.35 36 23 120 +23
30MAR26 100.00 C 0.00 0.00 0.00 10.70 +2.26 36 0 3,153 0
30MAR26 102.50 C 9.51 9.51 9.51 9.51 +2.05 36 2 254 +2
30MAR26 105.00 C 8.05 8.05 8.05 8.46 +1.88 36 30 3,501 +30
30MAR26 107.50 C 7.48 7.57 7.48 7.54 +1.78 37 5 967 0
30MAR26 110.00 C 5.37 7.05 5.37 6.57 +1.58 36 21 1,614 +20
30MAR26 112.50 C 0.00 0.00 0.00 5.84 +1.53 37 0 91 0
30MAR26 115.00 C 4.92 4.92 4.92 5.10 +1.39 37 100 965 +100
30MAR26 117.50 C 4.74 5.00 4.66 4.43 +1.24 37 20 807 +7
30MAR26 120.00 C 4.30 4.50 4.30 3.85 +1.12 37 94 7,183 -75
30MAR26 122.50 C 0.00 0.00 0.00 3.33 +1.00 36 0 657 0
30MAR26 125.00 C 3.43 3.43 3.43 2.87 +0.89 36 1 3,748 +1
30MAR26 127.50 C 3.04 3.04 3.04 2.47 +0.79 36 3 3,071 +3
30MAR26 130.00 C 2.12 2.94 2.12 2.12 +0.69 36 194 6,508 -135
30MAR26 132.50 C 1.90 2.47 1.90 1.82 +0.61 36 47 2,079 +46
30MAR26 135.00 C 0.00 0.00 0.00 1.55 +0.53 36 0 4,394 0
30MAR26 137.50 C 0.00 0.00 0.00 1.32 +0.46 36 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 1.13 +0.41 36 0 915 0
30MAR26 142.50 C 0.00 0.00 0.00 0.96 +0.36 36 0 499 0
30MAR26 145.00 C 0.00 0.00 0.00 0.81 +0.31 36 0 396 0
30MAR26 147.50 C 1.00 1.41 1.00 0.69 +0.27 36 50 513 0
30MAR26 150.00 C 1.30 1.39 1.27 0.58 +0.23 36 155 2,615 +8
30MAR26 152.50 C 0.00 0.00 0.00 0.49 +0.20 36 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.41 +0.17 36 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.35 +0.15 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.29 +0.12 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.25 +0.11 36 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.21 +0.09 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.17 +0.07 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.12 +0.05 36 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.09 +0.04 36 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.74 +4.26 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.22 +4.13 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.12 +3.48 42 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 45.47 +2.98 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.95 +4.05 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.05 +3.34 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.87 +3.37 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.13 +3.12 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.26 +3.53 38 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 32.21 +3.52 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.39 +3.84 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.39 +2.82 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.32 +2.57 33 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 24.18 +3.23 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.74 +2.26 34 2 12 0
29JUN26 87.50 C 0.00 0.00 0.00 20.60 +2.79 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.87 +2.83 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.47 +2.82 37 0 120 0
29JUN26 95.00 C 0.00 0.00 0.00 16.12 +2.68 37 0 87 0
29JUN26 97.50 C 0.00 0.00 0.00 14.79 +2.69 37 0 607 0
29JUN26 100.00 C 12.37 12.37 12.37 13.60 +2.45 37 1 3,835 +1
29JUN26 102.50 C 0.00 0.00 0.00 12.47 +2.65 37 4 140 +4
29JUN26 105.00 C 0.00 0.00 0.00 11.43 +2.12 37 0 288 0
29JUN26 107.50 C 0.00 0.00 0.00 10.47 +2.14 38 0 225 0
29JUN26 110.00 C 9.70 9.70 9.70 9.61 +2.05 38 1 236 0
29JUN26 112.50 C 0.00 0.00 0.00 8.71 +1.88 38 0 643 0
29JUN26 115.00 C 0.00 0.00 0.00 7.97 +1.88 38 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 7.24 +1.74 38 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 6.52 +1.59 38 2 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 5.92 +1.53 38 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 5.36 +1.40 38 0 848 0
29JUN26 127.50 C 5.12 5.12 5.12 4.80 +1.27 38 2 65 +2
29JUN26 130.00 C 5.00 5.18 4.98 4.35 +1.22 38 151 710 +122
29JUN26 132.50 C 4.68 4.68 4.68 3.93 +1.12 38 8 103 +8
29JUN26 135.00 C 0.00 0.00 0.00 3.51 +1.08 38 0 201 0
29JUN26 137.50 C 3.87 4.10 3.87 3.17 +1.03 38 3 244 +1
29JUN26 140.00 C 0.00 0.00 0.00 2.86 +0.93 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.55 +0.84 37 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 2.22 +0.72 37 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 2.07 +0.73 37 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.80 +0.60 37 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.59 +0.54 37 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.44 +0.51 37 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.29 +0.46 37 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 1.18 +0.44 37 0 2,229 0
29JUN26 162.50 C 0.00 0.00 0.00 1.01 +0.37 37 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.92 +0.35 37 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.83 +0.32 37 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.73 +0.28 37 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.64 +0.25 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.58 +0.23 37 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.52 +0.21 37 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.46 +0.19 37 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.41 +0.17 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.37 +0.16 37 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 53.74 +4.26 54 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 51.22 +3.94 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.28 +4.64 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.08 +3.45 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.95 +3.58 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.67 +3.76 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.17 +3.51 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.67 +3.94 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.86 +3.27 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 33.89 +4.18 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.83 +3.87 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.86 +3.03 36 0 1 0
29SEP26 80.00 C 26.00 26.00 26.00 27.96 +3.71 40 1 23 +1
29SEP26 82.50 C 0.00 0.00 0.00 25.55 +3.00 37 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 23.88 +2.90 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.08 +2.65 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.43 +2.09 36 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 19.59 +2.62 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.88 +2.17 36 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 17.07 +2.48 38 0 63 0
29SEP26 100.00 C 16.32 16.32 16.32 15.93 +2.33 38 10 571 0
29SEP26 102.50 C 0.00 0.00 0.00 14.85 +2.28 38 0 575 0
29SEP26 105.00 C 12.20 12.20 12.20 13.84 +2.17 38 1 882 +1
29SEP26 107.50 C 0.00 0.00 0.00 12.90 +2.05 38 0 38 0
29SEP26 110.00 C 10.25 10.25 10.25 12.03 +1.95 38 20 1,129 +20
29SEP26 112.50 C 9.41 9.41 9.41 11.21 +1.91 38 20 114 0
29SEP26 115.00 C 0.00 0.00 0.00 10.44 +1.83 38 0 1,425 0
29SEP26 117.50 C 0.00 0.00 0.00 9.69 +1.78 38 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 8.99 +1.73 38 0 223 0
29SEP26 122.50 C 0.00 0.00 0.00 8.30 +1.58 38 0 93 0
29SEP26 125.00 C 8.34 8.34 8.34 7.64 +1.46 38 2 67 0
29SEP26 127.50 C 0.00 0.00 0.00 7.11 +1.47 38 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 6.57 +1.36 38 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 6.04 +1.24 38 0 39 0
29SEP26 135.00 C 6.04 6.75 6.04 5.57 +1.17 38 13 834 +3
29SEP26 137.50 C 6.22 6.22 5.90 5.17 +1.17 38 4 1,499 0
TOTAL CALL 18,217 243,323 +2,854
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 123 0
14NOV25 90.00 P 0.05 0.05 0.05 0.01 -0.07 47 14 204 +14
14NOV25 92.50 P 0.23 0.25 0.10 0.03 -0.24 44 335 445 +18
14NOV25 95.00 P 0.46 0.60 0.17 0.11 -0.65 42 946 1,446 +586
14NOV25 97.50 P 1.03 1.38 0.38 0.38 -1.24 42 604 445 +257
14NOV25 100.00 P 1.83 1.83 0.82 1.03 -1.97 42 242 293 +138
14NOV25 102.50 P 4.99 4.99 1.87 2.10 -2.89 40 572 196 +151
14NOV25 105.00 P 4.40 4.40 3.50 3.94 -3.28 45 28 22 +18
14NOV25 107.50 P 0.00 0.00 0.00 6.09 -3.53 49 0 1 0
14NOV25 110.00 P 8.13 8.30 8.13 8.30 -3.80 46 6 3 +3
14NOV25 112.50 P 0.00 0.00 0.00 10.77 -3.83 54 0 1 0
14NOV25 115.00 P 0.00 0.00 0.00 13.60 -3.50 87 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 15.93 -3.68 88 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 18.74 -3.36 117 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 20.84 -3.86 99 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
21NOV25 77.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21NOV25 80.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21NOV25 82.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
21NOV25 85.00 P 0.12 0.12 0.12 0.01 - 40 2 2 -
21NOV25 87.50 P 0.00 0.00 0.00 0.03 - 39 0 0 -
21NOV25 90.00 P 0.36 0.36 0.19 0.09 - 39 25 25 -
21NOV25 92.50 P 0.62 0.62 0.33 0.23 - 39 5 4 -
21NOV25 95.00 P 0.87 0.87 0.54 0.53 - 39 71 70 -
21NOV25 97.50 P 1.90 2.15 1.18 1.08 - 39 75 72 -
21NOV25 100.00 P 2.66 2.72 1.66 1.95 - 39 95 30 -
21NOV25 102.50 P 2.83 2.83 2.83 3.10 - 39 2 2 -
21NOV25 105.00 P 0.00 0.00 0.00 4.73 - 40 0 0 -
21NOV25 107.50 P 0.00 0.00 0.00 6.67 - 42 0 0 -
21NOV25 110.00 P 0.00 0.00 0.00 8.78 - 44 0 0 -
21NOV25 112.50 P 0.00 0.00 0.00 11.18 - 49 0 0 -
21NOV25 115.00 P 0.00 0.00 0.00 13.60 - 54 0 0 -
21NOV25 117.50 P 0.00 0.00 0.00 15.99 - 57 0 0 -
21NOV25 120.00 P 0.00 0.00 0.00 18.74 - 72 0 0 -
27NOV25 72.50 P 0.03 0.03 0.02 0.01 0.00 57 100 200 +100
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
27NOV25 80.00 P 0.11 0.11 0.11 0.01 -0.01 42 1 1,130 0
27NOV25 82.50 P 0.13 0.13 0.13 0.01 -0.03 37 34 886 0
27NOV25 85.00 P 0.25 0.25 0.16 0.03 -0.08 37 18 738 -10
27NOV25 87.50 P 0.38 0.38 0.23 0.09 -0.17 37 22 1,430 -10
27NOV25 90.00 P 0.57 0.64 0.33 0.21 -0.35 37 247 2,358 +141
27NOV25 92.50 P 0.94 1.04 0.51 0.43 -0.63 37 680 5,100 +150
27NOV25 95.00 P 1.44 1.44 0.81 0.85 -0.98 37 604 9,642 +249
27NOV25 97.50 P 2.31 2.54 1.32 1.50 -1.30 37 1,717 4,022 +279
27NOV25 100.00 P 3.64 3.83 2.09 2.42 -1.82 38 2,214 9,188 -565
27NOV25 102.50 P 5.90 5.90 3.24 3.52 -2.45 36 314 4,226 -176
27NOV25 105.00 P 6.14 6.14 4.65 5.21 -2.86 39 44 6,378 +2
27NOV25 107.50 P 0.00 0.00 0.00 7.05 -3.22 40 0 4,571 0
27NOV25 110.00 P 11.30 11.86 8.20 9.00 -3.33 39 262 1,658 -8
27NOV25 112.50 P 10.99 10.99 10.99 11.36 -3.29 44 17 992 -17
27NOV25 115.00 P 17.00 17.00 12.80 13.64 -3.86 45 25 3,883 -4
27NOV25 117.50 P 15.18 15.18 15.18 15.99 -3.69 47 1 1,604 -1
27NOV25 120.00 P 17.78 17.78 17.78 18.75 -3.35 59 1 132 -1
27NOV25 122.50 P 0.00 0.00 0.00 21.25 -3.45 64 0 177 0
27NOV25 125.00 P 26.10 26.10 26.10 23.53 -3.57 63 1 30 0
27NOV25 127.50 P 0.00 0.00 0.00 25.82 -3.78 58 0 60 0
27NOV25 130.00 P 0.00 0.00 0.00 28.50 -3.60 71 0 2 0
27NOV25 132.50 P 0.00 0.00 0.00 31.47 -3.13 90 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 33.20 -3.90 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 35.70 -3.90 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 38.20 -3.90 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 41.52 -3.08 109 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 43.20 -4.01 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 45.70 -3.91 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 48.38 -3.72 95 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 51.32 -3.28 118 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.98 -3.12 127 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 55.70 -3.91 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.20 -3.90 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 61.40 -3.20 135 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.20 -3.90 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 65.70 -3.90 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.28 -3.82 111 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 70.70 -3.90 0 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 73.43 -3.67 129 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 76.03 -3.57 138 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.96 -3.14 159 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 81.43 -3.17 161 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.86 -3.24 161 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 86.22 -3.38 158 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.99 -3.11 171 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30DEC25 65.00 P 0.10 0.10 0.10 0.01 0.00 43 5 87 +5
30DEC25 67.50 P 0.15 0.15 0.15 0.01 0.00 40 25 76 +25
30DEC25 70.00 P 0.17 0.17 0.17 0.01 -0.01 37 6 190 +6
30DEC25 72.50 P 0.21 0.21 0.21 0.02 -0.02 36 20 257 +20
30DEC25 75.00 P 0.00 0.00 0.00 0.04 -0.04 36 8 96 0
30DEC25 77.50 P 0.31 0.31 0.31 0.08 -0.08 36 10 221 0
30DEC25 80.00 P 0.41 0.41 0.41 0.15 -0.15 36 13 3,773 -6
30DEC25 82.50 P 0.61 0.61 0.47 0.28 -0.24 36 1,380 2,365 +930
30DEC25 85.00 P 0.68 0.69 0.65 0.47 -0.37 36 78 5,999 -57
30DEC25 87.50 P 1.30 1.30 0.86 0.76 -0.53 36 82 8,692 -8
30DEC25 90.00 P 2.02 2.02 1.16 1.18 -0.72 36 156 5,489 -30
30DEC25 92.50 P 2.37 2.37 1.62 1.73 -0.91 36 466 3,630 -60
30DEC25 95.00 P 3.06 3.30 2.26 2.45 -1.11 36 468 5,359 +230
30DEC25 97.50 P 4.22 4.22 2.94 3.30 -1.42 36 231 4,819 -7
30DEC25 100.00 P 5.40 5.50 3.88 4.29 -1.77 35 478 17,272 -49
30DEC25 102.50 P 6.51 6.51 5.11 5.56 -2.19 35 875 6,163 -498
30DEC25 105.00 P 6.82 6.83 6.38 6.97 -2.27 35 333 8,957 -217
30DEC25 107.50 P 0.00 0.00 0.00 8.61 -2.86 36 0 3,996 0
30DEC25 110.00 P 10.24 10.60 10.20 10.37 -3.01 36 42 17,547 +2
30DEC25 112.50 P 14.99 14.99 12.09 12.55 -2.84 38 41 1,788 +11
30DEC25 115.00 P 14.08 14.08 14.08 14.52 -3.45 38 3 10,369 0
30DEC25 117.50 P 0.00 0.00 0.00 16.70 -3.74 39 0 798 0
30DEC25 120.00 P 0.00 0.00 0.00 19.06 -3.15 41 0 4,926 0
30DEC25 122.50 P 0.00 0.00 0.00 21.25 -3.55 40 0 758 0
30DEC25 125.00 P 23.00 23.00 23.00 24.03 -3.19 47 1 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 26.45 -3.15 49 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 28.76 -3.34 49 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 31.47 -3.14 55 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 33.20 -3.91 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 35.70 -3.91 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 38.66 -3.45 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 41.52 -3.09 67 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 43.20 -4.01 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 45.70 -4.00 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.38 -3.73 61 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 51.32 -3.28 73 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.98 -3.12 78 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 55.70 -3.91 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 58.44 -3.67 71 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 61.40 -3.21 83 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 63.20 -3.91 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.34 -3.26 86 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.28 -3.92 72 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 71.59 -3.01 94 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 73.99 -3.12 94 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 76.03 -3.57 86 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 78.96 -3.14 98 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.43 -3.17 99 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 83.91 -3.28 101 0 0 0
29JAN26 72.50 P 0.40 0.40 0.37 0.11 -0.06 36 38 68 +38
29JAN26 75.00 P 0.43 0.44 0.43 0.18 -0.11 36 45 175 +3
29JAN26 77.50 P 0.00 0.00 0.00 0.30 -0.16 36 0 349 0
29JAN26 80.00 P 0.67 0.67 0.67 0.48 -0.24 36 1 401 -1
29JAN26 82.50 P 1.01 1.01 1.01 0.73 -0.34 36 30 579 0
29JAN26 85.00 P 1.45 1.45 1.18 1.07 -0.48 36 120 1,398 -99
29JAN26 87.50 P 1.87 1.87 1.47 1.52 -0.63 36 433 1,080 -46
29JAN26 90.00 P 2.80 2.80 1.97 2.09 -0.79 36 49 6,408 0
29JAN26 92.50 P 3.40 3.40 2.50 2.75 -0.97 36 55 1,587 +15
29JAN26 95.00 P 4.63 4.63 3.48 3.48 -1.24 35 73 5,729 +7
29JAN26 97.50 P 5.57 5.71 4.25 4.40 -1.52 35 104 2,764 +30
29JAN26 100.00 P 6.26 6.26 5.15 5.64 -1.63 36 387 2,497 -198
29JAN26 102.50 P 8.30 8.30 6.51 6.70 -2.10 35 506 1,731 +13
29JAN26 105.00 P 9.80 9.80 8.04 8.30 -2.16 36 116 1,211 -10
29JAN26 107.50 P 9.87 9.87 9.59 9.93 -2.36 36 110 307 +50
29JAN26 110.00 P 0.00 0.00 0.00 11.77 -2.25 37 0 307 0
29JAN26 112.50 P 0.00 0.00 0.00 13.50 -2.52 37 0 16 0
29JAN26 115.00 P 16.39 16.39 14.97 14.97 -3.44 34 8 7 +7
29JAN26 117.50 P 0.00 0.00 0.00 17.72 -2.95 39 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 19.58 -3.23 38 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 22.13 -3.04 41 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.44 -2.97 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 26.45 -3.41 40 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 29.04 -3.11 44 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.61 -3.00 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.00 -3.11 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.08 -3.53 45 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 38.66 -3.45 48 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.65 -3.05 56 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.96 -3.25 56 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.37 -3.33 57 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.38 -3.82 51 0 0 0
26FEB26 70.00 P 0.41 0.41 0.41 0.14 -0.09 35 3 4 +3
26FEB26 72.50 P 0.00 0.00 0.00 0.23 -0.14 35 0 221 0
26FEB26 75.00 P 0.00 0.00 0.00 0.36 -0.20 35 0 134 0
26FEB26 77.50 P 0.00 0.00 0.00 0.55 -0.28 35 0 111 0
26FEB26 80.00 P 0.96 0.96 0.96 0.81 -0.38 35 1 231 -1
26FEB26 82.50 P 1.32 1.32 1.32 1.15 -0.50 35 40 261 -40
26FEB26 85.00 P 2.00 2.00 1.68 1.58 -0.62 35 2 1,039 -1
26FEB26 87.50 P 0.00 0.00 0.00 2.10 -0.71 35 0 666 0
26FEB26 90.00 P 2.60 2.60 2.60 2.73 -0.84 35 6 656 -6
26FEB26 92.50 P 3.48 3.48 3.48 3.45 -1.03 35 4 1,566 0
26FEB26 95.00 P 5.40 5.40 3.90 4.34 -1.21 35 106 881 +60
26FEB26 97.50 P 6.57 6.57 5.05 5.31 -1.47 35 224 500 +175
26FEB26 100.00 P 7.70 7.70 6.05 6.32 -1.82 34 105 237 -13
26FEB26 102.50 P 8.33 8.33 7.35 7.72 -1.93 35 6 186 +5
26FEB26 105.00 P 0.00 0.00 0.00 9.17 -2.13 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.81 -2.23 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.49 -2.45 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.25 -2.45 36 0 0 0
26FEB26 115.00 P 15.61 15.61 15.61 16.03 -3.06 36 1 10 +1
26FEB26 117.50 P 0.00 0.00 0.00 18.17 -3.03 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.44 -2.91 39 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 22.31 -3.18 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.84 -3.00 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.14 -2.91 41 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.04 -3.33 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.61 -3.02 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.32 -2.79 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.82 -2.79 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.66 -3.53 43 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.65 -3.05 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.96 -3.25 50 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.47 -3.23 52 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.38 -3.82 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 34 0
30MAR26 67.50 P 0.00 0.00 0.00 0.22 -0.10 36 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.34 -0.15 36 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.51 -0.19 36 0 5 0
30MAR26 75.00 P 0.94 0.94 0.94 0.73 -0.25 36 1 98 +1
30MAR26 77.50 P 1.18 1.18 1.18 1.00 -0.36 36 5 319 0
30MAR26 80.00 P 1.48 1.53 1.40 1.37 -0.45 36 104 7,141 +18
30MAR26 82.50 P 0.00 0.00 0.00 1.82 -0.55 36 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.33 -0.64 36 5 1,215 0
30MAR26 87.50 P 3.52 3.52 2.93 2.91 -0.77 36 35 1,877 +35
30MAR26 90.00 P 0.00 0.00 0.00 3.62 -0.91 36 0 4,610 0
30MAR26 92.50 P 0.00 0.00 0.00 4.44 -1.07 36 0 6,006 0
30MAR26 95.00 P 6.00 6.00 5.25 5.39 -1.23 36 2 21,133 +1
30MAR26 97.50 P 6.12 6.27 6.08 6.27 -1.52 35 161 1,076 -101
30MAR26 100.00 P 0.00 0.00 0.00 7.50 -1.73 35 0 9,801 0
30MAR26 102.50 P 0.00 0.00 0.00 8.87 -1.87 36 0 785 0
30MAR26 105.00 P 10.15 10.26 9.83 10.33 -2.09 36 364 6,666 -284
30MAR26 107.50 P 0.00 0.00 0.00 11.92 -2.11 36 0 1,710 0
30MAR26 110.00 P 13.28 13.28 13.28 13.59 -2.45 37 4 9,400 +4
30MAR26 112.50 P 0.00 0.00 0.00 15.31 -2.49 37 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.14 -2.86 37 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 19.32 -2.55 39 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 21.15 -2.89 38 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 23.15 -3.03 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 25.00 -3.23 37 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 27.74 -2.87 41 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 30.03 -2.83 42 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 32.34 -2.74 43 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.71 -2.78 44 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 37.11 -2.66 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.55 -2.74 46 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 41.87 -2.83 47 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 43.96 -3.25 45 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.47 -3.23 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 48.59 -3.61 45 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 51.32 -3.28 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 54.08 -3.02 52 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 56.34 -3.27 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.94 -3.17 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 61.40 -3.21 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 63.49 -3.62 51 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 66.34 -3.26 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.89 -3.31 59 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.59 -3.01 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 73.99 -3.12 62 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.43 -3.17 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 78.96 -3.14 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.43 -3.18 65 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 83.91 -3.28 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.48 -0.10 37 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.67 -0.11 37 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.92 -0.16 37 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.20 -0.20 37 0 366 0
29JUN26 72.50 P 1.91 1.91 1.91 1.58 -0.27 37 27 117 +27
29JUN26 75.00 P 0.00 0.00 0.00 1.99 -0.37 37 0 366 0
29JUN26 77.50 P 0.00 0.00 0.00 2.46 -0.48 37 0 61 0
29JUN26 80.00 P 3.02 3.02 3.02 3.02 -0.52 37 30 225 +30
29JUN26 82.50 P 0.00 0.00 0.00 3.56 -0.66 37 0 90 0
29JUN26 85.00 P 0.00 0.00 0.00 4.25 -0.72 37 0 1,689 0
29JUN26 87.50 P 5.37 5.37 5.37 5.05 -0.82 36 30 241 +30
29JUN26 90.00 P 0.00 0.00 0.00 5.92 -0.95 36 0 8,802 0
29JUN26 92.50 P 0.00 0.00 0.00 6.90 -1.07 36 0 558 0
29JUN26 95.00 P 0.00 0.00 0.00 7.98 -1.25 37 0 1,583 0
29JUN26 97.50 P 8.98 9.00 8.91 9.14 -1.33 36 9 1,180 +5
29JUN26 100.00 P 0.00 0.00 0.00 10.41 -1.46 37 0 11,476 0
29JUN26 102.50 P 0.00 0.00 0.00 11.76 -1.64 37 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 13.20 -1.80 37 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 14.82 -1.86 37 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 16.45 -1.98 37 0 618 0
29JUN26 112.50 P 0.00 0.00 0.00 18.51 -1.09 39 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.92 -2.31 38 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 21.67 -2.34 38 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.43 -2.62 38 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 25.42 -2.63 38 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 27.35 -2.83 38 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 29.86 -2.32 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.94 -2.44 41 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 32.75 -3.57 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.99 -2.71 40 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 37.30 -3.53 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.76 -2.31 43 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 42.37 -3.05 40 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 45.22 -2.31 43 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 46.74 -3.03 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 49.74 -2.72 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 52.13 -2.64 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.08 -3.12 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.34 -3.27 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.94 -3.37 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.40 -3.21 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.01 -3.10 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.34 -3.26 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.92 -3.28 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.59 -3.01 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.99 -3.12 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.43 -3.17 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.96 -3.14 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.43 -3.18 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.91 -3.28 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.41 -0.09 38 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 -0.12 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 -0.19 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.03 -0.19 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.69 -0.26 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.09 -0.26 38 0 71 0
29SEP26 72.50 P 0.00 0.00 0.00 2.54 -0.45 38 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.14 -0.48 38 0 1,375 0
29SEP26 77.50 P 0.00 0.00 0.00 3.64 -0.61 37 0 30 0
29SEP26 80.00 P 4.72 4.72 4.72 4.31 -0.66 37 4 8 -1
29SEP26 82.50 P 0.00 0.00 0.00 5.00 -0.77 37 0 390 0
29SEP26 85.00 P 6.44 6.44 6.44 5.80 -0.86 37 1 3,057 0
29SEP26 87.50 P 0.00 0.00 0.00 6.68 -0.95 37 0 2,076 0
29SEP26 90.00 P 7.62 7.62 7.62 7.66 -0.98 37 2 1,137 -2
29SEP26 92.50 P 8.65 8.78 8.65 8.72 -1.19 37 46 277 -6
29SEP26 95.00 P 9.81 9.81 9.81 9.86 -1.29 37 24 1,846 -24
29SEP26 97.50 P 11.30 11.30 10.92 11.08 -1.34 37 427 697 -296
29SEP26 100.00 P 13.25 13.25 13.25 12.38 -1.54 37 2 2,577 +2
29SEP26 102.50 P 13.63 13.63 13.40 13.76 -1.56 37 10 786 0
29SEP26 105.00 P 0.00 0.00 0.00 15.21 -1.67 37 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.83 -1.70 38 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 18.44 -1.80 38 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 20.13 -1.88 38 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 21.86 -1.98 38 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.64 -2.02 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.19 -2.33 38 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.12 -2.61 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.10 -2.63 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.62 -1.93 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.02 -2.80 39 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 35.06 -2.86 39 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.13 -2.90 39 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 39.84 -2.23 41 0 150 0
TOTAL PUT 17,911 346,253 +1,042
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$ 35.64
27NOV25 24.00 C 0.00 0.00 0.00 11.79 +0.27 105 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.68 +0.47 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.80 +0.59 88 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.78 +0.55 76 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.81 +0.36 71 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.73 +0.29 51 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.91 +0.60 63 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.80 +0.48 45 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 4.03 +0.51 52 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 3.20 +0.38 50 0 41 0
27NOV25 34.00 C 0.00 0.00 0.00 2.41 +0.28 46 0 20 0
27NOV25 35.00 C 1.63 1.85 1.63 1.77 +0.23 45 8 73 +5
27NOV25 36.00 C 0.83 1.34 0.83 1.27 +0.17 45 63 131 +52
27NOV25 37.00 C 0.84 0.94 0.84 0.88 +0.12 46 12 121 +7
27NOV25 38.00 C 0.45 0.59 0.43 0.56 +0.07 44 43 352 +22
27NOV25 39.00 C 0.27 0.38 0.27 0.38 +0.05 46 122 567 +108
27NOV25 40.00 C 0.18 0.19 0.18 0.24 +0.03 46 23 401 -1
27NOV25 41.00 C 0.14 0.17 0.14 0.14 +0.01 45 41 302 -5
27NOV25 42.00 C 0.07 0.07 0.07 0.08 0.00 45 5 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.05 0.00 46 0 307 0
27NOV25 44.00 C 0.04 0.04 0.04 0.03 0.00 47 1 92 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 175 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 15.74 +0.51 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.66 +0.17 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.05 +0.45 90 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.76 +0.24 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.00 +0.39 73 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.68 +0.35 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.07 +0.71 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.78 +0.29 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.81 +0.21 33 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.83 +0.15 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.35 +0.68 50 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 5.52 +0.53 49 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.74 +0.44 47 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 4.03 +0.40 46 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 3.31 +0.28 44 0 16 0
30DEC25 35.00 C 2.33 2.33 2.16 2.75 +0.24 44 15 112 +12
30DEC25 36.00 C 1.85 1.90 1.77 2.27 +0.15 44 20 164 +10
30DEC25 37.00 C 1.60 1.90 1.60 1.86 +0.17 44 6 328 +6
30DEC25 38.00 C 1.22 1.57 1.22 1.51 +0.14 45 7 115 +5
30DEC25 39.00 C 0.98 1.07 0.98 1.21 +0.11 45 3 247 +3
30DEC25 40.00 C 1.02 1.02 1.01 0.95 +0.09 44 2 292 -1
30DEC25 41.00 C 0.75 0.83 0.75 0.74 +0.07 44 3 286 -1
30DEC25 42.00 C 0.54 0.66 0.54 0.58 +0.06 45 19 95 -1
30DEC25 43.00 C 0.39 0.48 0.39 0.44 +0.04 44 4 338 +1
30DEC25 44.00 C 0.40 0.40 0.40 0.34 +0.04 44 1 284 0
30DEC25 45.00 C 0.34 0.34 0.34 0.25 +0.02 44 1 287 0
30DEC25 46.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 232 0
30DEC25 47.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 79 0
30DEC25 49.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 113 0
30DEC25 50.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 0.00 45 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 10.31 +0.45 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.38 +0.46 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.45 +0.38 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.59 +0.36 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.82 +0.39 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.03 +0.34 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.03 +0.03 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.41 +0.10 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.94 +0.28 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.43 +0.25 45 0 8 0
29JAN26 36.00 C 2.52 2.52 2.52 2.96 +0.24 45 3 6 -1
29JAN26 37.00 C 2.45 2.45 2.45 2.53 +0.18 45 11 25 +11
29JAN26 38.00 C 2.23 2.23 2.23 2.18 +0.16 45 5 40 +5
29JAN26 39.00 C 0.00 0.00 0.00 1.88 +0.16 45 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.58 +0.14 45 0 60 0
29JAN26 41.00 C 0.00 0.00 0.00 1.33 +0.12 45 0 38 0
29JAN26 42.00 C 0.00 0.00 0.00 1.11 +0.10 45 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.92 +0.09 45 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.76 +0.07 45 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 0.63 +0.06 45 0 158 0
29JAN26 46.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.42 +0.04 45 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 10.52 +0.63 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.38 +0.23 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.71 +0.34 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.97 +0.40 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.17 +0.36 48 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.30 +0.19 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.45 +0.12 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.13 +0.57 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.44 +0.29 44 0 0 0
26FEB26 35.00 C 3.59 3.59 3.59 3.95 +0.28 45 15 30 +15
26FEB26 36.00 C 3.54 3.54 3.54 3.47 +0.27 44 1 16 +1
26FEB26 37.00 C 0.00 0.00 0.00 3.02 +0.19 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.67 +0.18 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.35 +0.15 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.06 +0.16 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.79 +0.15 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.54 +0.13 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.32 +0.11 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.14 +0.11 45 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.97 +0.09 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.83 +0.08 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.03 +0.27 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.16 +0.60 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.15 +0.26 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.27 +0.29 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.38 +0.32 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.45 +0.24 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.62 +0.30 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.76 +0.27 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 9.00 +0.53 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.07 +0.15 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.49 +0.43 46 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.71 +0.37 44 0 110 0
30MAR26 32.00 C 5.40 5.40 5.40 6.17 +0.23 45 1 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.51 +0.33 44 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 5.01 +0.38 45 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.50 +0.27 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.09 +0.24 45 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.62 +0.28 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.18 +0.01 44 0 40 0
30MAR26 39.00 C 2.61 2.61 2.61 3.00 +0.18 46 30 80 +30
30MAR26 40.00 C 2.35 2.35 2.35 2.66 +0.15 46 17 158 +17
30MAR26 41.00 C 2.46 2.46 2.46 2.38 +0.15 46 28 70 +28
30MAR26 42.00 C 0.00 0.00 0.00 2.11 +0.14 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.87 +0.13 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.65 +0.11 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.46 +0.10 46 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.28 +0.08 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.13 +0.08 46 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.99 +0.09 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.85 +0.06 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.74 +0.05 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.55 +0.04 46 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.39 +0.03 46 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.28 +0.02 46 0 1 0
30MAR26 60.00 C 0.42 0.42 0.42 0.20 +0.02 46 10 26 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 15.43 +0.50 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.55 +0.51 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.64 +0.48 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.80 +0.44 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.04 +0.49 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.23 +0.46 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.46 +0.48 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.70 +0.23 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.07 +0.22 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.39 +0.16 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.64 +0.01 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.07 +0.43 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.54 +0.01 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 6.08 +0.07 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.74 +0.35 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.30 +0.32 47 1 3 -1
29JUN26 37.00 C 0.00 0.00 0.00 4.91 +0.30 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.54 +0.28 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 4.18 +0.22 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.84 +0.22 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.52 +0.19 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.24 +0.19 47 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.96 +0.18 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.71 +0.16 47 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.49 +0.15 47 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.15 47 1 0 -1
29JUN26 47.00 C 0.00 0.00 0.00 2.07 +0.13 47 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.90 +0.12 47 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 1.74 +0.11 47 0 21 0
29JUN26 50.00 C 0.00 0.00 0.00 1.54 +0.11 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.23 +0.08 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 +0.06 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.78 +0.06 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.65 +0.39 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.03 +0.52 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.40 +0.47 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.71 +0.40 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.06 +0.33 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.50 +0.31 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 +0.33 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.51 +0.28 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 +0.30 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.60 +0.29 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.23 +0.28 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.86 +0.24 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.53 +0.24 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.19 +0.28 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.86 +0.25 47 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.53 +0.22 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 +0.31 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.97 +0.30 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.71 +0.29 47 0 1 0
29SEP26 45.00 C 3.58 3.58 3.58 3.45 +0.18 47 2 7 +2
29SEP26 46.00 C 0.00 0.00 0.00 3.22 +0.15 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.02 +0.23 47 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.83 +0.23 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.63 +0.22 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.37 +0.11 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 2.02 +0.12 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.69 +0.09 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 +0.09 47 0 1 0
TOTAL CALL 524 12,686 +338
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 84 0
27NOV25 30.00 P 0.14 0.14 0.14 0.06 -0.03 47 1 224 0
27NOV25 31.00 P 0.24 0.24 0.24 0.12 -0.06 46 1 78 +1
27NOV25 32.00 P 0.41 0.42 0.26 0.23 -0.11 45 21 343 +16
27NOV25 33.00 P 0.69 0.69 0.42 0.42 -0.15 46 37 218 +29
27NOV25 34.00 P 0.92 0.92 0.67 0.68 -0.23 45 10 209 -6
27NOV25 35.00 P 1.48 1.48 1.03 1.07 -0.28 45 23 376 +12
27NOV25 36.00 P 1.85 2.16 1.52 1.62 -0.27 47 8 360 -3
27NOV25 37.00 P 0.00 0.00 0.00 2.17 -0.38 45 0 570 0
27NOV25 38.00 P 0.00 0.00 0.00 2.97 -0.33 49 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 3.79 -0.36 50 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.68 -0.30 53 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 5.37 -0.54 35 0 111 0
27NOV25 42.00 P 0.00 0.00 0.00 6.40 -0.52 45 0 111 0
27NOV25 43.00 P 0.00 0.00 0.00 7.48 -0.37 59 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.61 -0.23 75 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 9.64 -0.30 83 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 10.36 -0.48 0 0 28 0
27NOV25 47.00 P 0.00 0.00 0.00 11.51 -0.33 83 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.64 -0.20 99 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 13.44 -0.82 84 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 14.36 -0.48 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.18 -0.18 123 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.66 -0.31 132 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.16 -0.24 142 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 144 0
30DEC25 28.00 P 0.23 0.23 0.23 0.16 -0.04 44 1 235 +1
30DEC25 29.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 90 0
30DEC25 30.00 P 0.40 0.40 0.39 0.39 -0.10 44 5 299 0
30DEC25 31.00 P 0.61 0.61 0.56 0.58 -0.13 44 35 255 +5
30DEC25 32.00 P 1.00 1.06 0.79 0.82 -0.15 44 6 225 +3
30DEC25 33.00 P 1.08 1.08 1.08 1.11 -0.18 44 1 253 0
30DEC25 34.00 P 1.46 1.46 1.46 1.47 -0.23 43 1 97 +1
30DEC25 35.00 P 0.00 0.00 0.00 1.91 -0.28 43 0 454 0
30DEC25 36.00 P 2.97 2.97 2.85 2.44 -0.30 44 3 119 +1
30DEC25 37.00 P 0.00 0.00 0.00 3.02 -0.34 44 0 204 0
30DEC25 38.00 P 0.00 0.00 0.00 3.56 -0.58 42 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.36 -0.24 44 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.07 -0.33 43 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.11 -0.04 48 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 6.84 -0.20 46 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.53 -0.63 39 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 8.61 -0.45 46 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 9.64 -0.30 51 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 10.43 -0.46 44 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 11.68 -0.18 59 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 12.64 -0.23 61 0 2 0
30DEC25 49.00 P 13.40 13.43 13.40 13.44 -0.82 53 2 2 +2
30DEC25 50.00 P 0.00 0.00 0.00 14.36 -0.48 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.18 -0.48 75 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.66 -0.31 81 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.16 -0.47 87 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.66 -0.59 93 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 26.86 -0.49 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.57 -0.28 98 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.18 -0.24 110 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.68 -0.19 114 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.18 -0.23 119 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.68 -0.19 123 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.18 -0.17 127 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.45 -0.39 114 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 46.86 -0.89 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 1 0
29JAN26 27.00 P 0.36 0.38 0.36 0.27 -0.05 45 4 8 +4
29JAN26 28.00 P 0.47 0.47 0.47 0.40 -0.06 45 1 17 +1
29JAN26 29.00 P 0.00 0.00 0.00 0.56 -0.08 45 0 6 0
29JAN26 30.00 P 0.00 0.00 0.00 0.75 -0.12 45 0 9 0
29JAN26 31.00 P 1.00 1.00 0.93 0.97 -0.15 44 4 64 0
29JAN26 32.00 P 1.56 1.56 1.56 1.28 -0.17 44 2 71 0
29JAN26 33.00 P 0.00 0.00 0.00 1.63 -0.18 44 0 107 0
29JAN26 34.00 P 2.06 2.06 2.06 2.05 -0.20 44 7 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.50 -0.26 44 0 4 0
29JAN26 36.00 P 3.40 3.40 3.40 3.05 -0.28 44 3 8 0
29JAN26 37.00 P 0.00 0.00 0.00 3.65 -0.30 45 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.27 -0.42 45 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.91 -0.50 44 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.81 +0.01 47 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.59 -0.37 48 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.39 -0.19 48 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 7.84 -0.48 41 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.12 -0.31 50 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.67 -0.34 43 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 10.95 +0.03 53 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 11.90 -0.28 54 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.86 -0.08 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.44 -0.82 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.36 -0.52 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.18 -0.48 62 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.66 -0.31 67 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.16 -0.47 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.45 -0.06 45 0 4 0
26FEB26 28.00 P 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.79 -0.10 44 0 3 0
26FEB26 30.00 P 1.14 1.14 1.14 1.02 -0.12 44 1 124 +1
26FEB26 31.00 P 1.28 1.28 1.28 1.30 -0.14 44 5 88 +5
26FEB26 32.00 P 0.00 0.00 0.00 1.62 -0.18 44 0 48 0
26FEB26 33.00 P 0.00 0.00 0.00 2.00 -0.20 44 0 10 0
26FEB26 34.00 P 0.00 0.00 0.00 2.45 -0.21 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 2.91 -0.26 44 0 100 0
26FEB26 36.00 P 0.00 0.00 0.00 3.47 -0.27 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.05 -0.30 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.70 -0.23 45 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.27 -0.51 44 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.04 -0.48 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.76 -0.21 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 -0.32 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.38 -0.13 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.40 -0.03 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.03 -0.28 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.95 -0.32 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.04 46 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 3 0
30MAR26 26.00 P 0.60 0.60 0.60 0.54 -0.06 46 1 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.71 -0.09 46 0 6 0
30MAR26 28.00 P 1.02 1.02 1.02 0.90 -0.06 45 2 35 +2
30MAR26 29.00 P 0.00 0.00 0.00 1.14 -0.08 45 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.43 -0.12 46 0 142 0
30MAR26 31.00 P 0.00 0.00 0.00 1.72 -0.16 45 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.08 -0.18 45 0 453 0
30MAR26 33.00 P 2.85 2.85 2.85 2.47 -0.22 45 2 395 -2
30MAR26 34.00 P 0.00 0.00 0.00 2.91 -0.22 45 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.42 -0.27 45 0 101 0
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 4.58 -0.22 45 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.19 -0.27 46 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.83 -0.42 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.62 -0.22 47 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.41 -0.15 48 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.05 -0.33 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.83 -0.24 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.63 -0.40 47 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.37 -0.54 46 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.44 -0.12 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.19 -0.21 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.06 -0.21 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.96 -0.30 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.88 -0.29 49 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.18 -0.48 49 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 19.66 -0.36 53 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.16 -0.47 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.66 -0.59 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.86 -0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.57 -0.31 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.18 -0.24 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.68 -0.21 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.18 -0.23 78 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.68 -0.19 80 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.18 -0.17 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 -0.05 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 -0.06 47 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.06 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.08 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.42 -0.09 46 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.73 -0.07 46 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.04 -0.14 46 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.17 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.76 -0.17 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.18 -0.19 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.65 -0.18 45 0 2 0
29JUN26 34.00 P 4.16 4.16 4.16 4.19 -0.19 46 25 25 +24
29JUN26 35.00 P 0.00 0.00 0.00 4.67 -0.37 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.24 -0.25 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.81 -0.29 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.45 -0.32 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.12 -0.28 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.83 -0.30 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.52 -0.17 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.23 -0.22 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.00 -0.18 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.75 -0.24 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.57 -0.24 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.40 -0.32 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.16 -0.19 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.06 -0.34 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.82 -0.46 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.56 -0.47 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.96 -0.42 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.15 -0.54 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.26 -0.64 47 0 0 0
29SEP26 26.00 P 1.78 1.78 1.78 1.69 -0.09 46 1 4 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.11 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 -0.11 46 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.12 46 0 9 0
29SEP26 30.00 P 3.22 3.22 3.22 3.08 -0.14 46 1 3 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.14 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 -0.18 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.42 -0.17 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 -0.17 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 -0.18 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 -0.30 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 -0.24 46 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.29 -0.26 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.94 -0.31 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.51 -0.42 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.31 -0.35 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.03 -0.35 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.78 -0.34 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.57 -0.31 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.31 -0.33 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.15 -0.30 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.97 -0.29 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.76 -0.32 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.59 -0.32 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.32 -0.49 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.54 -0.41 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.70 -0.42 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.90 -0.37 49 0 0 0
TOTAL PUT 214 14,049 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 548.00
14NOV25 460.00 C 0.00 0.00 0.00 88.18 -10.64 46 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 78.19 -10.64 47 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 68.22 -10.65 48 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 58.30 -10.65 47 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 48.53 -10.63 47 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 39.08 -10.52 47 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 30.20 -10.25 47 0 4 0
14NOV25 530.00 C 17.33 17.33 17.33 21.56 -10.38 44 4 40 +4
14NOV25 540.00 C 11.50 11.59 10.88 14.99 -8.57 45 53 113 +2
14NOV25 550.00 C 11.39 12.94 6.50 9.78 -7.42 46 103 290 +65
14NOV25 560.00 C 6.20 6.20 3.89 5.97 -6.03 46 94 187 +5
14NOV25 570.00 C 6.00 6.00 2.14 3.38 -4.60 47 151 193 -2
14NOV25 580.00 C 3.66 3.66 1.34 1.78 -3.27 47 72 154 +45
14NOV25 590.00 C 1.16 1.16 0.90 0.92 -2.12 48 27 73 +7
14NOV25 600.00 C 0.80 0.80 0.58 0.41 -1.38 47 35 94 +27
14NOV25 610.00 C 0.60 0.60 0.41 0.17 -0.80 47 25 94 +25
14NOV25 620.00 C 0.70 0.70 0.28 0.07 -0.43 48 174 296 +174
14NOV25 630.00 C 0.00 0.00 0.00 0.02 -0.22 46 0 6 0
14NOV25 640.00 C 0.25 0.25 0.20 0.01 -0.10 48 9 25 +9
14NOV25 650.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 75 0
21NOV25 470.00 C 0.00 0.00 0.00 80.83 - 65 0 0 -
21NOV25 480.00 C 0.00 0.00 0.00 71.98 - 65 0 0 -
21NOV25 490.00 C 0.00 0.00 0.00 63.53 - 65 0 0 -
21NOV25 500.00 C 0.00 0.00 0.00 55.53 - 65 0 0 -
21NOV25 510.00 C 0.00 0.00 0.00 48.06 - 65 0 0 -
21NOV25 520.00 C 0.00 0.00 0.00 41.16 - 65 0 0 -
21NOV25 530.00 C 0.00 0.00 0.00 33.83 - 62 0 0 -
21NOV25 540.00 C 15.35 15.86 14.70 28.36 - 63 115 115 -
21NOV25 550.00 C 13.00 13.00 9.44 23.51 - 63 66 62 -
21NOV25 560.00 C 11.38 11.38 7.15 19.28 - 64 144 91 -
21NOV25 570.00 C 8.75 8.75 4.98 15.63 - 64 111 61 -
21NOV25 580.00 C 6.98 6.98 3.46 12.54 - 64 29 15 -
21NOV25 590.00 C 1.90 2.84 1.90 9.94 - 64 111 90 -
21NOV25 600.00 C 1.36 1.45 1.36 7.80 - 64 15 15 -
21NOV25 610.00 C 1.37 1.94 1.37 6.06 - 64 75 75 -
21NOV25 620.00 C 0.65 1.72 0.65 4.80 - 65 20 20 -
21NOV25 630.00 C 1.30 1.30 1.30 3.65 - 65 10 10 -
21NOV25 640.00 C 0.75 0.75 0.75 2.74 - 65 15 15 -
21NOV25 650.00 C 0.32 1.08 0.32 2.05 - 65 106 91 -
27NOV25 270.00 C 0.00 0.00 0.00 278.45 -10.57 93 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 273.45 -10.58 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 268.46 -10.58 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 263.47 -10.58 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 258.48 -10.58 76 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 253.49 -10.58 79 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 248.50 -10.58 80 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 238.51 -10.59 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 228.53 -10.59 66 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 218.55 -10.59 68 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 208.56 -10.60 0 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 198.58 -10.60 57 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 188.60 -10.61 57 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 178.62 -10.62 56 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 168.64 -10.63 54 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 158.67 -10.65 53 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 148.72 -10.68 54 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 138.79 -10.72 54 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 128.91 -10.77 54 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 119.09 -10.84 54 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 109.38 -10.92 54 0 3 0
27NOV25 450.00 C 0.00 0.00 0.00 99.81 -11.01 54 0 41 0
27NOV25 460.00 C 0.00 0.00 0.00 90.44 -11.09 54 0 58 0
27NOV25 470.00 C 0.00 0.00 0.00 81.33 -11.16 54 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 72.55 -11.19 54 0 114 0
27NOV25 490.00 C 58.00 58.00 58.00 64.16 -11.17 54 5 615 0
27NOV25 500.00 C 0.00 0.00 0.00 56.22 -11.10 54 0 794 0
27NOV25 510.00 C 0.00 0.00 0.00 48.80 -10.96 54 0 964 0
27NOV25 520.00 C 0.00 0.00 0.00 41.95 -9.14 54 0 1,444 0
27NOV25 530.00 C 0.00 0.00 0.00 34.63 -10.07 51 0 1,437 0
27NOV25 540.00 C 15.34 17.82 15.00 29.17 -9.67 52 48 1,619 +44
27NOV25 550.00 C 20.00 20.00 11.40 24.32 -9.17 52 105 5,122 +2
27NOV25 560.00 C 12.88 12.88 8.50 20.06 -8.61 52 106 4,142 +65
27NOV25 570.00 C 6.55 6.92 6.30 16.38 -7.98 53 64 1,280 -13
27NOV25 580.00 C 5.55 6.00 5.20 13.24 -7.31 53 7 913 -2
27NOV25 590.00 C 3.57 4.00 3.57 10.59 -6.62 53 9 646 -4
27NOV25 600.00 C 2.84 3.10 2.71 8.38 -5.93 53 71 2,226 -67
27NOV25 610.00 C 2.80 2.80 2.10 6.57 -5.25 53 68 447 -2
27NOV25 620.00 C 1.60 2.02 1.60 5.10 -4.59 53 28 525 -26
27NOV25 630.00 C 0.00 0.00 0.00 4.04 -3.85 54 0 819 0
27NOV25 640.00 C 0.00 0.00 0.00 3.08 -3.50 54 0 966 0
27NOV25 650.00 C 0.00 0.00 0.00 2.32 -2.97 54 0 201 0
27NOV25 660.00 C 0.00 0.00 0.00 1.74 -2.48 54 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 1.29 -2.06 54 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.95 -1.69 54 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.69 -1.38 54 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.50 -1.12 54 0 703 0
27NOV25 710.00 C 0.38 0.38 0.38 0.36 -0.90 54 15 34 -15
27NOV25 720.00 C 0.00 0.00 0.00 0.26 -0.71 54 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.18 -0.56 54 0 113 0
27NOV25 740.00 C 0.00 0.00 0.00 0.13 -0.44 54 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.09 -0.34 54 0 1,234 0
30DEC25 182.50 C 0.00 0.00 0.00 366.39 -10.55 84 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 363.90 -10.55 79 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 361.41 -10.55 71 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 358.92 -10.56 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 356.43 -10.56 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 353.95 -10.55 78 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 351.46 -10.56 73 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 348.97 -10.56 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 343.99 -10.56 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 339.02 -10.56 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 334.04 -10.57 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 329.07 -10.56 67 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 324.09 -10.57 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 319.12 -10.56 66 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 314.14 -10.57 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 309.16 -10.57 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 304.19 -10.57 57 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 299.21 -10.58 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 294.24 -10.57 57 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 289.26 -10.58 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 284.29 -10.57 56 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 279.31 -10.58 45 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 274.33 -10.58 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 269.36 -10.58 49 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 264.38 -10.59 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 259.41 -10.58 48 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 254.43 -10.59 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 249.46 -10.58 47 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 239.51 -10.59 45 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 229.56 -10.59 44 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 219.62 -10.59 44 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 209.69 -10.58 45 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 199.78 -10.56 45 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 189.88 -10.55 45 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 180.03 -10.50 45 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 170.21 -10.46 45 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 160.47 -10.39 45 0 165 0
30DEC25 400.00 C 0.00 0.00 0.00 150.81 -10.30 45 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 141.27 -10.17 45 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 131.87 -10.02 45 0 215 0
30DEC25 430.00 C 0.00 0.00 0.00 122.64 -9.83 45 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 113.63 -9.60 45 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 104.86 -9.33 45 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 96.38 -9.01 45 0 267 0
30DEC25 470.00 C 0.00 0.00 0.00 88.21 -8.66 45 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 80.38 -8.28 45 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 72.94 -7.86 45 0 583 0
30DEC25 500.00 C 45.58 45.58 45.58 65.89 -7.42 45 50 2,710 +50
30DEC25 510.00 C 0.00 0.00 0.00 59.26 -6.96 45 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 51.46 -8.08 43 0 192 0
30DEC25 530.00 C 0.00 0.00 0.00 45.88 -5.82 43 0 1,353 0
30DEC25 540.00 C 22.00 22.00 22.00 40.71 -5.36 43 1 360 0
30DEC25 550.00 C 17.89 17.89 17.89 35.97 -4.89 44 1 2,185 +1
30DEC25 560.00 C 15.21 15.28 15.21 31.65 -4.44 44 6 518 0
30DEC25 570.00 C 12.88 12.88 12.88 27.73 -4.00 44 1 1,152 0
30DEC25 580.00 C 13.05 13.05 10.60 24.19 -3.58 44 161 1,032 +150
30DEC25 590.00 C 8.23 9.38 8.23 21.01 -3.19 44 6 603 +5
30DEC25 600.00 C 8.30 8.30 6.96 18.18 -2.82 44 2 967 +1
30DEC25 610.00 C 0.00 0.00 0.00 15.67 -2.48 44 0 462 0
30DEC25 620.00 C 5.10 5.87 5.04 13.45 -2.17 44 48 169 +4
30DEC25 630.00 C 4.85 4.85 4.85 11.50 -1.89 44 16 2,834 -15
30DEC25 640.00 C 0.00 0.00 0.00 10.11 -1.33 45 0 238 0
30DEC25 650.00 C 4.20 4.20 4.20 8.58 -1.15 45 2 70 0
30DEC25 660.00 C 0.00 0.00 0.00 7.26 -0.99 45 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 6.12 -0.85 45 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 5.15 -0.71 45 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 4.31 -0.76 45 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 3.60 -0.64 45 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 3.00 -0.53 45 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 2.49 -0.44 45 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 2.06 -0.37 45 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 1.71 -0.30 45 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 1.41 -0.24 45 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 1.16 -0.20 45 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.95 -0.16 45 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.78 -0.13 45 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.63 -0.11 45 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.42 -0.07 45 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
30DEC25 900.00 C 0.42 0.42 0.42 0.06 -0.01 45 5 13 +5
29JAN26 270.00 C 0.00 0.00 0.00 280.09 -10.58 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 275.13 -10.58 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 270.17 -10.58 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 265.21 -10.59 37 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 260.25 -10.59 37 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 255.30 -10.58 41 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 250.34 -10.58 40 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 240.43 -10.59 40 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 230.53 -10.58 40 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 220.64 -10.59 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 210.77 -10.59 40 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 200.94 -10.57 40 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 191.14 -10.56 40 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 181.40 -10.55 40 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 171.74 -10.51 40 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 162.17 -10.48 40 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 152.72 -10.42 40 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 143.42 -10.34 40 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 134.28 -10.26 40 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 125.35 -10.15 40 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 116.64 -10.02 40 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 108.20 -9.85 40 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.04 -9.66 40 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 92.19 -9.45 40 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 84.67 -9.21 40 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 77.51 -8.94 40 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 70.71 -8.65 40 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 62.37 -10.26 38 0 386 0
29JAN26 520.00 C 0.00 0.00 0.00 56.52 -9.74 38 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 51.05 -9.22 38 0 272 0
29JAN26 540.00 C 28.38 28.38 28.21 45.96 -7.06 39 13 355 +13
29JAN26 550.00 C 24.37 24.37 24.37 41.25 -6.68 39 2 311 +2
29JAN26 560.00 C 22.86 22.86 22.86 36.90 -6.31 39 10 394 +10
29JAN26 570.00 C 0.00 0.00 0.00 32.90 -5.94 39 0 286 0
29JAN26 580.00 C 0.00 0.00 0.00 29.25 -5.56 39 0 159 0
29JAN26 590.00 C 0.00 0.00 0.00 25.93 -5.18 39 0 181 0
29JAN26 600.00 C 0.00 0.00 0.00 22.91 -4.82 39 0 95 0
29JAN26 610.00 C 0.00 0.00 0.00 20.19 -4.46 39 0 653 0
29JAN26 620.00 C 0.00 0.00 0.00 17.74 -4.12 39 0 791 0
29JAN26 630.00 C 0.00 0.00 0.00 16.03 -3.30 40 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 14.01 -3.57 40 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 12.22 -3.25 40 0 531 0
29JAN26 660.00 C 0.00 0.00 0.00 10.62 -2.96 40 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 9.22 -2.68 40 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 7.98 -2.42 40 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 6.89 -2.18 40 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.94 -1.96 40 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 5.11 -1.75 40 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 4.38 -1.57 40 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 3.75 -1.40 40 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 3.21 -1.24 40 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 2.74 -1.09 40 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.33 -0.97 40 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 1.98 -0.86 40 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 1.68 -0.75 40 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.43 -0.66 40 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.21 -0.58 40 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 1.02 -0.51 40 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.86 -0.44 40 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.73 -0.38 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.61 -0.33 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.51 -0.29 40 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.43 -0.25 40 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.36 -0.22 40 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.30 -0.19 40 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.25 -0.16 40 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.21 -0.14 40 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 103.16 -9.76 37 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 95.53 -9.56 37 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 88.22 -9.35 37 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 81.24 -9.12 37 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 74.61 -8.86 37 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 68.34 -8.58 37 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 62.42 -8.28 37 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 55.15 -7.74 36 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 51.66 -5.87 37 0 0 0
26FEB26 550.00 C 28.02 28.33 28.02 45.41 -7.09 36 30 45 0
26FEB26 560.00 C 25.77 25.77 25.77 41.05 -6.75 36 15 105 +15
26FEB26 570.00 C 23.31 23.31 23.31 37.01 -6.41 37 15 30 0
26FEB26 580.00 C 0.00 0.00 0.00 33.29 -6.06 37 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 29.87 -5.72 37 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 26.74 -5.38 37 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 23.88 -5.04 37 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 21.28 -4.71 37 0 30 0
26FEB26 630.00 C 0.00 0.00 0.00 19.51 -3.80 37 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 17.31 -4.21 37 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 15.33 -3.90 37 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 13.55 -3.60 37 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 367.97 -10.55 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 365.50 -10.56 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 363.04 -10.55 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 360.57 -10.55 42 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 358.10 -10.56 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 355.64 -10.55 46 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 353.17 -10.56 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 350.71 -10.55 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 345.77 -10.56 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 340.84 -10.56 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 335.91 -10.56 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 330.98 -10.56 42 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 326.05 -10.56 42 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 321.11 -10.57 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 316.18 -10.57 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 311.25 -10.57 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 306.32 -10.57 38 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 301.40 -10.56 40 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 296.47 -10.56 40 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 291.54 -10.57 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 286.62 -10.56 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 281.70 -10.56 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 276.78 -10.56 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 271.87 -10.55 40 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 266.95 -10.55 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 262.05 -10.54 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 257.15 -10.53 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 252.26 -10.52 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 242.50 -10.50 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 232.78 -10.46 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 223.11 -10.42 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 213.52 -10.36 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 204.00 -10.29 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 194.59 -10.19 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 185.29 -10.08 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 176.12 -9.96 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 167.11 -9.81 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.28 -9.64 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 149.63 -9.46 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 141.20 -9.25 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 132.99 -9.02 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 125.03 -8.77 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 117.33 -8.51 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 109.89 -8.24 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 102.74 -7.95 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 95.89 -7.63 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 89.32 -7.33 39 0 1 0
30MAR26 500.00 C 63.37 63.37 63.37 83.06 -4.31 39 1 252 +1
30MAR26 510.00 C 0.00 0.00 0.00 77.11 -6.68 39 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 71.46 -4.02 39 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 66.11 -3.86 39 0 39 0
30MAR26 540.00 C 0.00 0.00 0.00 61.06 -5.71 39 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 56.31 -3.53 39 0 75 0
30MAR26 560.00 C 0.00 0.00 0.00 50.29 -4.92 38 0 208 0
30MAR26 570.00 C 28.98 28.98 28.98 46.24 -4.61 38 4 1,291 +1
30MAR26 580.00 C 0.00 0.00 0.00 42.45 -4.31 38 0 5 0
30MAR26 590.00 C 0.00 0.00 0.00 38.91 -4.03 38 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 35.62 -3.76 39 0 33 0
30MAR26 610.00 C 23.00 23.00 23.00 32.56 -3.50 39 1 83 0
30MAR26 620.00 C 0.00 0.00 0.00 29.73 -3.24 39 0 151 0
30MAR26 630.00 C 0.00 0.00 0.00 27.94 -2.17 39 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 25.45 -2.86 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 23.15 -2.64 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 21.03 -2.43 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 19.09 -2.23 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 17.30 -2.05 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 15.67 -1.88 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 14.18 -1.72 39 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 12.82 -1.56 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 11.57 -1.43 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 10.44 -1.30 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 9.41 -1.19 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 8.48 -1.07 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 7.63 -0.98 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 6.87 -0.88 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 6.17 -0.80 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 5.54 -0.72 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 4.97 -0.65 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 4.46 -0.59 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 4.00 -0.53 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 3.58 -0.48 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 3.21 -0.42 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 2.87 -0.38 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 2.57 -0.34 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 2.30 -0.30 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 2.05 -0.28 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.83 -0.25 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.64 -0.22 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 301.95 -10.54 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 297.04 -10.55 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 292.14 -10.55 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 287.24 -10.55 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 282.35 -10.54 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 277.46 -10.55 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 272.59 -10.54 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 267.72 -10.54 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 262.87 -10.53 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 258.02 -10.53 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 253.19 -10.52 38 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 243.58 -10.52 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 234.04 -10.48 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 224.60 -10.48 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 215.28 -10.40 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 206.06 -10.40 38 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 197.00 -10.28 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 188.09 -10.29 38 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 179.34 -10.17 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 170.84 -10.11 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 162.41 -10.07 38 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 154.40 -9.84 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 146.48 -9.80 38 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 138.83 -9.57 38 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 131.49 -9.44 38 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 124.21 -9.44 38 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 117.42 -9.01 38 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 110.84 -8.96 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 104.27 -8.96 38 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 98.39 -8.38 38 0 0 0
29JUN26 500.00 C 66.00 66.00 66.00 92.57 -8.37 38 1 17 +1
29JUN26 510.00 C 0.00 0.00 0.00 86.75 -8.38 38 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 81.70 -7.66 38 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 76.66 -5.15 38 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 71.63 -5.30 38 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 67.25 -4.82 38 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 63.01 -4.79 38 0 23 0
29JUN26 570.00 C 0.00 0.00 0.00 57.01 -6.69 37 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 53.23 -6.37 37 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 49.86 -5.85 37 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 46.49 -5.86 37 0 34 0
29JUN26 610.00 C 30.60 30.60 30.60 43.13 -5.86 37 8 9 +7
29JUN26 620.00 C 0.00 0.00 0.00 40.33 -5.31 37 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 37.65 -5.01 37 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 34.97 -5.01 37 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 33.30 -5.16 38 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 31.16 -4.54 38 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 29.01 -4.30 38 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 26.87 -4.31 38 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 24.73 -4.31 38 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 23.11 -3.80 38 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 21.50 -3.48 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 19.90 -3.48 38 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 18.29 -3.49 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 16.98 -3.20 38 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 15.81 -2.76 38 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 14.64 -2.73 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 13.47 -2.73 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 12.33 -2.71 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 11.51 -2.37 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 10.69 -2.07 38 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 9.87 -2.07 38 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 9.04 -2.08 38 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.28 -2.03 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.72 -1.77 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.17 -1.52 38 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.61 -1.52 38 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.05 -1.53 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.50 -1.52 38 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.14 -1.33 38 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 4.77 -1.14 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 235.21 -10.63 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 226.10 -10.64 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 217.12 -10.61 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 208.38 -10.63 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 199.68 -10.64 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 191.36 -10.57 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 183.10 -10.59 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 175.06 -10.44 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 167.34 -10.47 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 159.64 -10.49 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 152.34 -10.24 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 145.23 -10.27 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 138.12 -10.30 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 131.54 -9.94 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 125.11 -9.96 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 118.67 -9.99 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 112.74 -9.52 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 107.04 -9.52 35 0 3 0
29SEP26 500.00 C 78.00 78.00 78.00 101.34 -9.55 35 1 84 0
29SEP26 510.00 C 0.00 0.00 0.00 95.92 -9.30 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 90.98 -8.94 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 86.05 -8.97 35 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 81.11 -9.00 35 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 74.50 -8.15 34 0 12 0
29SEP26 560.00 C 0.00 0.00 0.00 72.64 -8.25 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 68.47 -8.28 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 62.39 -10.22 35 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 59.07 -9.41 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 55.75 -7.22 35 0 26 0
29SEP26 610.00 C 0.00 0.00 0.00 52.43 -7.24 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 49.11 -7.27 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 46.43 -6.65 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 45.13 -6.53 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 42.40 -6.55 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 39.66 -6.58 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 37.30 -6.23 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 35.18 -5.64 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 33.06 -5.60 35 0 8 0
29SEP26 700.00 C 26.00 26.00 26.00 30.94 -5.62 35 1 8 0
TOTAL CALL 2,491 58,976 +594
14NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
14NOV25 470.00 P 0.32 0.32 0.32 0.01 0.00 49 100 210 +100
14NOV25 480.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 72 0
14NOV25 490.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 37 0
14NOV25 500.00 P 1.00 1.27 0.87 0.34 +0.01 48 252 279 +182
14NOV25 510.00 P 1.33 2.28 1.33 0.90 +0.13 48 160 268 +110
14NOV25 520.00 P 2.33 4.05 2.33 2.06 +0.42 48 297 167 +121
14NOV25 530.00 P 4.30 6.70 4.30 4.15 +0.96 48 89 241 +73
14NOV25 540.00 P 6.00 12.00 6.00 7.49 +1.91 48 42 177 +20
14NOV25 550.00 P 11.60 18.05 11.60 12.27 +3.11 49 66 264 +6
14NOV25 560.00 P 18.00 24.74 18.00 18.49 +4.56 50 29 89 +3
14NOV25 570.00 P 0.00 0.00 0.00 25.29 +5.32 47 0 144 0
14NOV25 580.00 P 0.00 0.00 0.00 34.68 +8.30 55 0 8 0
14NOV25 590.00 P 0.00 0.00 0.00 42.74 +8.43 47 0 15 0
14NOV25 600.00 P 0.00 0.00 0.00 52.27 +9.29 47 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 62.07 +9.87 47 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 72.00 +10.23 0 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 82.00 +10.43 0 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 92.00 +10.50 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 102.00 +10.50 0 0 0 0
21NOV25 470.00 P 3.90 4.43 3.90 2.40 - 66 74 71 -
21NOV25 480.00 P 5.03 6.16 5.03 3.57 - 66 18 17 -
21NOV25 490.00 P 5.48 8.60 5.19 5.14 - 66 48 17 -
21NOV25 500.00 P 8.55 11.67 8.53 7.16 - 66 98 77 -
21NOV25 510.00 P 11.50 16.00 10.00 9.80 - 66 120 100 -
21NOV25 520.00 P 14.32 20.00 13.67 13.03 - 66 392 317 -
21NOV25 530.00 P 0.00 0.00 0.00 16.88 - 67 0 0 -
21NOV25 540.00 P 0.00 0.00 0.00 21.36 - 67 0 0 -
21NOV25 550.00 P 37.00 40.00 37.00 26.46 - 67 67 65 -
21NOV25 560.00 P 47.51 47.51 47.51 32.22 - 68 15 15 -
21NOV25 570.00 P 0.00 0.00 0.00 37.60 - 65 0 0 -
21NOV25 580.00 P 0.00 0.00 0.00 44.43 - 65 0 0 -
21NOV25 590.00 P 0.00 0.00 0.00 51.72 - 65 0 0 -
21NOV25 600.00 P 0.00 0.00 0.00 59.46 - 65 0 0 -
21NOV25 610.00 P 0.00 0.00 0.00 67.74 - 65 0 0 -
21NOV25 620.00 P 0.00 0.00 0.00 76.30 - 65 0 0 -
21NOV25 630.00 P 0.00 0.00 0.00 85.13 - 65 0 0 -
21NOV25 640.00 P 0.00 0.00 0.00 94.26 - 65 0 0 -
21NOV25 650.00 P 131.61 131.61 131.61 103.60 - 65 7 7 -
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 181 0
27NOV25 320.00 P 0.50 0.50 0.30 0.01 0.00 77 2 38 0
27NOV25 330.00 P 0.10 0.10 0.10 0.01 0.00 73 4 334 -4
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,619 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.06 -0.06 54 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.11 -0.10 54 0 1,008 0
27NOV25 420.00 P 0.90 0.90 0.90 0.21 -0.15 54 2 237 +1
27NOV25 430.00 P 0.00 0.00 0.00 0.38 -0.21 54 0 423 0
27NOV25 440.00 P 1.77 1.77 1.77 0.65 -0.28 54 1 445 +1
27NOV25 450.00 P 0.00 0.00 0.00 1.07 -0.35 54 0 872 0
27NOV25 460.00 P 3.70 3.70 3.70 1.74 -0.46 54 6 298 0
27NOV25 470.00 P 5.05 5.60 4.41 2.65 -0.44 54 141 681 +139
27NOV25 480.00 P 7.00 7.08 7.00 3.89 -0.57 54 12 460 0
27NOV25 490.00 P 10.00 10.50 10.00 5.52 -0.53 54 21 1,738 0
27NOV25 500.00 P 11.90 13.80 11.90 7.61 -0.48 54 66 2,319 0
27NOV25 510.00 P 16.56 18.50 16.56 10.24 -0.40 55 11 1,282 0
27NOV25 520.00 P 21.95 23.67 21.95 13.53 -0.09 55 48 1,948 0
27NOV25 530.00 P 23.87 30.24 23.87 17.42 +0.38 55 100 1,596 -26
27NOV25 540.00 P 35.50 35.50 34.36 21.92 +0.74 55 47 1,373 +30
27NOV25 550.00 P 40.00 40.00 38.50 27.01 +1.17 55 6 3,054 0
27NOV25 560.00 P 0.00 0.00 0.00 32.22 +1.30 55 0 1,046 0
27NOV25 570.00 P 0.00 0.00 0.00 38.08 +1.38 54 0 137 0
27NOV25 580.00 P 0.00 0.00 0.00 44.85 +1.87 54 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 52.08 +3.90 54 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 59.81 +2.87 54 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 70.04 +7.33 60 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 76.48 +6.01 54 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 85.25 +6.55 54 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 94.37 +7.27 54 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 103.64 +7.77 54 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 113.08 +8.26 54 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 122.70 +8.72 54 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 132.40 +9.08 54 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 142.21 +9.44 54 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 152.09 +5.43 54 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 162.02 +9.96 54 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 172.00 +10.15 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 182.00 +10.32 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 192.00 +10.42 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 202.00 +10.48 0 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 89 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 82 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 71 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 471 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 696 0
30DEC25 280.00 P 0.24 0.24 0.24 0.01 0.00 55 3 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.14 +0.07 45 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.23 +0.10 45 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.36 +0.14 45 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.56 +0.22 45 0 2,357 0
30DEC25 400.00 P 0.00 0.00 0.00 0.87 +0.33 45 0 4,064 0
30DEC25 410.00 P 2.35 2.35 2.35 1.28 +0.45 45 25 2,903 -25
30DEC25 420.00 P 2.85 3.00 2.61 1.87 +0.64 45 137 2,566 -50
30DEC25 430.00 P 3.78 3.78 3.78 2.63 +0.84 45 11 1,613 +11
30DEC25 440.00 P 0.00 0.00 0.00 3.63 +1.09 45 0 3,018 0
30DEC25 450.00 P 6.00 6.00 6.00 4.83 +1.32 45 1 619 0
30DEC25 460.00 P 8.50 8.50 8.50 6.35 +1.70 45 5 703 0
30DEC25 470.00 P 0.00 0.00 0.00 8.24 +2.08 46 0 239 0
30DEC25 480.00 P 14.60 14.60 14.60 10.36 +2.36 46 1 427 +1
30DEC25 490.00 P 0.00 0.00 0.00 13.03 +2.97 46 0 324 0
30DEC25 500.00 P 16.12 22.40 16.12 16.04 +3.33 46 242 2,224 +225
30DEC25 510.00 P 27.34 27.34 27.34 19.42 +3.77 46 1 1,048 +1
30DEC25 520.00 P 31.50 31.50 31.50 23.40 +4.38 46 2 2,460 0
30DEC25 530.00 P 0.00 0.00 0.00 27.58 +4.65 46 0 1,620 0
30DEC25 540.00 P 0.00 0.00 0.00 32.54 +5.47 46 0 1,281 0
30DEC25 550.00 P 0.00 0.00 0.00 37.69 +5.70 46 0 2,040 0
30DEC25 560.00 P 0.00 0.00 0.00 43.48 +6.40 47 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 48.11 +5.26 45 0 231 0
30DEC25 580.00 P 75.50 75.50 75.50 56.14 +8.69 47 3 565 0
30DEC25 590.00 P 0.00 0.00 0.00 63.03 +9.20 47 0 18 0
30DEC25 600.00 P 90.00 90.00 90.00 70.37 +8.06 48 2 325 0
30DEC25 610.00 P 0.00 0.00 0.00 77.98 +10.37 48 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 85.99 +11.00 49 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 91.46 +8.71 45 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 99.80 +9.07 45 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 108.25 +9.19 45 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 117.06 +6.31 45 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 125.91 +9.58 45 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 135.08 +9.89 45 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 144.30 +9.92 45 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 153.70 +7.04 45 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 163.21 +10.18 45 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 172.80 +10.25 45 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 182.51 +10.34 45 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 192.27 +10.36 45 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 202.13 +10.44 45 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 212.04 +10.46 45 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 222.00 +10.49 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 232.00 +10.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 242.00 +10.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 252.00 +10.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 262.00 +10.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 272.00 +10.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 282.00 +10.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 292.00 +10.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 302.00 +10.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 312.00 +10.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 322.00 +10.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 332.00 +10.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 342.00 +10.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 352.00 +10.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.80 +0.12 40 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 1.13 +0.12 40 0 3 0
29JAN26 400.00 P 3.56 3.56 3.50 1.62 +0.19 40 17 209 +17
29JAN26 410.00 P 0.00 0.00 0.00 2.25 +0.31 40 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.99 +0.31 40 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 4.05 +0.49 40 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 5.27 +0.65 40 0 19 0
29JAN26 450.00 P 0.00 0.00 0.00 6.74 +0.75 40 0 12 0
29JAN26 460.00 P 0.00 0.00 0.00 8.56 +1.08 40 0 72 0
29JAN26 470.00 P 15.33 15.33 15.33 10.87 +1.41 41 15 47 0
29JAN26 480.00 P 20.10 20.20 20.10 13.49 +1.58 41 16 671 +14
29JAN26 490.00 P 24.60 24.60 24.60 16.24 +1.67 41 3 209 0
29JAN26 500.00 P 0.00 0.00 0.00 19.61 +2.15 41 0 948 0
29JAN26 510.00 P 0.00 0.00 0.00 23.16 +2.33 41 0 1,797 0
29JAN26 520.00 P 39.91 39.91 39.91 27.30 +2.82 41 15 1,430 0
29JAN26 530.00 P 45.71 45.72 45.65 31.67 +3.05 41 17 287 +2
29JAN26 540.00 P 56.22 56.22 56.22 36.63 +3.61 41 10 238 0
29JAN26 550.00 P 58.96 58.96 58.96 41.79 +3.80 41 5 292 0
29JAN26 560.00 P 65.26 65.26 65.26 47.57 +4.46 41 10 223 0
29JAN26 570.00 P 0.00 0.00 0.00 53.45 +4.56 42 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 60.04 +5.32 42 0 40 0
29JAN26 590.00 P 0.00 0.00 0.00 66.66 +5.40 42 0 15 0
29JAN26 600.00 P 97.18 97.18 97.18 73.91 +6.03 42 10 26 +1
29JAN26 610.00 P 0.00 0.00 0.00 81.27 +8.47 43 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 89.04 +6.71 43 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 94.24 +6.96 40 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 102.20 +7.13 40 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 110.55 +7.65 40 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 118.96 +7.81 40 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 127.69 +8.15 40 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 136.55 +8.49 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 145.53 +8.63 40 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 154.76 +8.10 40 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 164.04 +9.17 40 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 173.47 +9.35 40 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 183.02 +9.60 40 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 192.64 +9.73 40 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 202.38 +9.90 40 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 212.18 +10.08 40 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 222.06 +10.20 40 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 232.00 +10.33 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 242.00 +10.45 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 252.00 +10.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 262.00 +10.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 272.00 +10.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 282.00 +10.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 292.00 +10.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 302.00 +10.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 312.00 +10.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 322.00 +10.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 332.00 +10.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 342.00 +10.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 352.00 +10.50 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 10.45 +0.85 37 0 3 0
26FEB26 470.00 P 0.00 0.00 0.00 13.15 +1.22 38 0 2 0
26FEB26 480.00 P 0.00 0.00 0.00 15.80 +1.28 38 0 20 0
26FEB26 490.00 P 0.00 0.00 0.00 18.89 +1.70 38 0 21 0
26FEB26 500.00 P 0.00 0.00 0.00 22.25 +1.80 38 0 276 0
26FEB26 510.00 P 37.75 37.75 37.75 26.06 +2.23 38 1 1 +1
26FEB26 520.00 P 0.00 0.00 0.00 30.20 +2.44 38 0 20 0
26FEB26 530.00 P 49.66 50.27 49.66 34.70 +2.79 38 30 31 +24
26FEB26 540.00 P 55.90 55.90 55.90 39.66 +3.19 38 15 142 +15
26FEB26 550.00 P 0.00 0.00 0.00 44.82 +3.39 39 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 49.12 +3.91 37 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 54.77 +3.95 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 61.08 +4.61 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 67.50 +4.82 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 74.28 +5.18 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 81.42 +5.71 37 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 89.04 +6.20 38 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 96.38 +6.37 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 104.21 +6.64 37 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 112.27 +6.90 37 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 120.65 +7.41 37 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 53 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 51 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 47 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 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 +0.01 39 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.19 +0.06 39 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.44 +0.12 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.65 +0.18 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.92 +0.25 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.25 +0.29 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.73 +0.45 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.26 +0.48 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 3.01 +0.69 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.84 +0.77 39 0 355 0
30MAR26 400.00 P 7.90 7.90 7.90 4.92 +1.01 39 12 341 +12
30MAR26 410.00 P 0.00 0.00 0.00 6.11 +1.13 39 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 7.61 +1.43 39 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 9.22 +1.55 39 0 260 0
30MAR26 440.00 P 0.00 0.00 0.00 11.23 +1.95 39 0 108 0
30MAR26 450.00 P 0.00 0.00 0.00 13.28 +2.00 39 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 15.90 +2.58 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 19.09 +3.17 40 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 22.33 +3.23 40 0 88 0
30MAR26 490.00 P 0.00 0.00 0.00 25.75 +3.42 40 0 1,100 0
30MAR26 500.00 P 0.00 0.00 0.00 29.47 +3.74 40 0 178 0
30MAR26 510.00 P 0.00 0.00 0.00 32.68 +3.26 39 0 86 0
30MAR26 520.00 P 0.00 0.00 0.00 37.88 +4.29 40 0 76 0
30MAR26 530.00 P 0.00 0.00 0.00 42.77 +4.98 40 0 90 0
30MAR26 540.00 P 0.00 0.00 0.00 47.79 +5.15 40 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 53.01 +5.37 41 0 11 0
30MAR26 560.00 P 73.00 73.00 73.00 58.84 +6.02 41 3 107 0
30MAR26 570.00 P 0.00 0.00 0.00 64.70 +6.07 41 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 70.93 +6.45 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 77.56 +8.97 41 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 84.24 +9.22 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 91.31 +9.82 41 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 98.71 +10.41 42 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 106.14 +7.81 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 113.91 +11.23 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 121.98 +8.51 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 126.31 +8.32 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 134.37 +8.51 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 142.78 +8.90 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 151.23 +8.95 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 159.74 +9.01 39 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 168.59 +9.35 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 177.51 +9.45 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 186.49 +9.51 39 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 195.61 +9.65 39 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 204.91 +9.85 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 214.26 +9.90 39 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 223.67 +9.96 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 233.22 +10.09 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 242.86 +10.19 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 252.55 +10.24 39 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 262.29 +10.28 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 272.15 +10.39 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.03 +10.41 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 292.00 +10.49 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 302.00 +10.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 312.00 +10.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 322.00 +10.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 332.00 +10.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 342.00 +10.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.00 +10.50 0 0 0 0
29JUN26 250.00 P 1.45 1.50 1.45 0.15 +0.02 38 15 621 +15
29JUN26 255.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.81 +0.07 38 0 72 0
29JUN26 300.00 P 0.00 0.00 0.00 0.94 +0.05 38 0 197 0
29JUN26 310.00 P 0.00 0.00 0.00 1.27 +0.07 38 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.71 +0.13 38 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.22 +0.13 38 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.89 +0.22 38 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.65 +0.22 38 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.59 +0.36 38 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.68 +0.36 38 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 6.91 +0.49 38 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 8.67 +0.82 38 0 184 0
29JUN26 400.00 P 13.43 13.43 13.43 9.94 +0.57 38 12 138 +12
29JUN26 410.00 P 0.00 0.00 0.00 11.95 +0.85 38 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.98 +0.85 38 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.31 +1.14 38 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 18.94 +1.23 38 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 22.24 +1.89 38 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 25.55 +2.48 38 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 28.97 +1.78 38 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 32.44 +1.81 38 0 8 0
29JUN26 490.00 P 0.00 0.00 0.00 36.63 +2.40 38 0 1 0
29JUN26 500.00 P 51.00 51.00 50.50 40.83 +2.41 38 15 157 +10
29JUN26 510.00 P 0.00 0.00 0.00 45.08 +2.45 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 50.07 +3.12 38 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 55.08 +3.13 38 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 60.13 +3.17 39 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 65.82 +3.80 39 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 71.63 +5.92 39 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 77.47 +6.11 39 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 83.69 +6.66 39 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 90.28 +7.32 39 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 94.07 +4.71 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 100.53 +4.75 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 107.55 +5.32 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 114.66 +5.58 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 121.80 +5.61 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 129.02 +5.70 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 136.74 +6.25 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 144.49 +6.47 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 152.26 +6.50 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 160.09 +6.56 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 168.36 +7.03 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 176.66 +7.31 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 184.99 +7.35 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 193.36 +7.40 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 202.02 +7.71 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 210.79 +8.07 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 219.61 +8.15 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 228.45 +8.19 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 237.41 +8.33 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 246.58 +8.62 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 255.81 +8.88 38 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 265.06 +8.94 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 274.39 +9.03 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 283.81 +9.18 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 293.37 +9.40 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 302.99 +9.62 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 312.64 +9.71 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.37 +9.81 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 332.18 +9.97 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 342.04 +10.12 38 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 352.00 +10.28 0 0 0 0
29SEP26 320.00 P 5.60 5.80 5.60 2.96 +0.02 36 11 287 +6
29SEP26 330.00 P 0.00 0.00 0.00 3.63 -0.07 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.48 -0.04 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.56 -0.22 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.66 -0.25 35 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 8.37 +0.03 36 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.92 +0.30 36 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 11.35 +0.16 35 0 20 0
29SEP26 400.00 P 0.00 0.00 0.00 13.77 +0.55 36 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 15.40 +0.14 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.84 +0.37 35 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 20.47 +0.36 35 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 23.12 -0.33 35 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 26.31 -0.06 35 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 29.63 +0.70 35 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 33.97 +1.69 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 37.94 +1.18 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 42.14 +1.19 36 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 46.36 +1.19 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 50.92 +1.49 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 55.92 +1.81 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 60.94 +1.81 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 66.03 +1.85 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 71.73 +2.44 37 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 77.56 +2.57 37 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 81.00 +2.51 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 86.80 +2.60 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 93.21 +3.24 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 99.65 +3.37 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 106.13 +3.40 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 116.06 +6.84 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 119.80 +4.05 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 126.95 +4.32 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 134.14 +4.35 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 141.38 +4.40 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 148.99 +4.79 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 156.78 +5.29 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 164.59 +5.35 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 172.45 +5.40 35 0 0 0
TOTAL PUT 3,006 133,491 +1,048
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$ 5.20
27NOV25 4.10 C 0.00 0.00 0.00 1.11 +0.03 52 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.01 +0.03 47 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.61 +0.03 28 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
27NOV25 4.80 C 0.40 0.40 0.40 0.40 +0.01 0 10 40 -10
27NOV25 4.90 C 0.26 0.26 0.26 0.31 +0.02 15 15 5 -10
27NOV25 5.00 C 0.17 0.17 0.17 0.22 +0.01 16 14 164 +14
27NOV25 5.25 C 0.06 0.07 0.06 0.06 -0.01 17 55 2,498 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,865 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.42 +0.05 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.32 +0.03 31 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.22 +0.04 27 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.52 +0.02 0 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.44 +0.03 18 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.36 +0.03 19 0 329 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 1,751 0
30DEC25 5.25 C 0.14 0.14 0.14 0.15 +0.02 21 8 463 +8
30DEC25 5.50 C 0.06 0.06 0.06 0.06 0.00 20 47 1,174 +32
30DEC25 5.75 C 0.03 0.03 0.03 0.03 +0.01 22 1 150 -1
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 37 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.64 +0.02 15 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.55 +0.02 16 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.50 +0.02 23 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.40 +0.02 19 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 59 0
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 0.00 23 0 140 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 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 1.16 +0.04 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.75 +0.01 14 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.66 +0.02 16 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 50 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 0.00 21 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 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.63 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.58 +0.07 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.86 +0.01 11 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.78 +0.03 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.61 +0.01 18 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 +0.01 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 +0.02 20 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 0.00 20 0 897 0
30MAR26 5.50 C 0.17 0.17 0.17 0.17 0.00 20 20 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 21 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 0.00 22 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 21 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 30 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 1.19 +0.03 16 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.03 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 +0.03 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 +0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 +0.02 20 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 0.00 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 +0.02 21 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 0.00 21 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.01 22 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 22 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 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.20 +0.04 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.03 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.02 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 +0.01 18 0 0 0
29SEP26 4.50 C 0.78 0.78 0.78 0.85 +0.03 20 10 0 -10
29SEP26 4.60 C 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 +0.02 21 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 0.00 21 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +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 180 21,229 +23
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 433 0
27NOV25 5.00 P 0.04 0.04 0.03 0.02 -0.02 19 70 970 -50
27NOV25 5.25 P 0.00 0.00 0.00 0.11 -0.04 19 0 1,236 0
27NOV25 5.50 P 0.00 0.00 0.00 0.31 -0.04 22 0 295 0
27NOV25 5.75 P 0.00 0.00 0.00 0.57 -0.02 38 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.08 0.00 65 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.31 -0.02 62 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.57 -0.02 78 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.83 0.00 92 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.34 +0.01 114 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.09 +0.01 136 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 0.00 21 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 825 0
30DEC25 5.25 P 0.00 0.00 0.00 0.17 -0.02 20 0 1,549 0
30DEC25 5.50 P 0.00 0.00 0.00 0.35 -0.02 22 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.57 -0.03 24 0 159 0
30DEC25 6.00 P 0.82 0.82 0.82 0.82 -0.03 31 20 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.08 -0.01 40 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.60 0.00 58 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.83 0.00 57 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.34 +0.01 70 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.09 +0.01 83 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 205 0
29JAN26 5.25 P 0.25 0.25 0.25 0.22 -0.02 21 100 270 +100
29JAN26 5.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.32 -0.03 36 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.60 0.00 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.83 -0.02 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.34 -0.01 58 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 -0.01 21 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 50 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.32 -0.03 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.60 0.00 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.83 -0.03 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.34 -0.01 51 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 255 0
30MAR26 4.40 P 0.03 0.03 0.03 0.03 0.00 22 30 41 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.02 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 615 0
30MAR26 5.25 P 0.30 0.30 0.30 0.28 -0.02 22 100 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.62 -0.01 22 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.84 -0.03 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 -0.03 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 -0.03 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 0.00 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 -0.03 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.09 0.00 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 22 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 0.00 22 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 -0.01 21 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.01 21 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.01 21 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.03 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.02 22 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.03 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 -0.02 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.04 22 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.02 23 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.04 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 -0.03 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.04 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 0.12 0.12 0.12 0.12 0.00 22 10 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 22 0 85 0
29SEP26 4.50 P 0.18 0.18 0.18 0.18 0.00 22 10 70 -10
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.01 22 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 -0.01 22 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.02 23 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.03 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.02 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.03 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 -0.03 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.02 28 0 0 0
TOTAL PUT 340 15,432 +70
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$ 12.05
27NOV25 7.00 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.91 +0.16 159 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.68 +0.18 157 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.34 +0.08 109 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 4.17 +0.16 136 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.92 +0.16 128 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.61 +0.10 99 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.33 +0.07 75 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.08 +0.01 69 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.83 +0.07 63 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.58 +0.04 58 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.33 0.00 52 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 2.09 +0.08 51 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 370 0
27NOV25 11.00 C 1.31 1.31 1.20 1.13 +0.04 38 80 157 -20
27NOV25 11.50 C 0.00 0.00 0.00 0.72 +0.02 36 0 226 0
27NOV25 12.00 C 0.53 0.57 0.52 0.45 +0.04 40 36 86 -11
27NOV25 12.50 C 0.22 0.28 0.22 0.23 +0.01 38 20 358 0
27NOV25 13.00 C 0.15 0.15 0.15 0.11 +0.01 39 5 287 +2
27NOV25 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 90 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 C 0.02 0.02 0.02 0.01 0.00 48 15 16 +15
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.83 +0.06 88 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.58 +0.06 81 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.33 +0.06 73 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.08 +0.06 64 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.83 +0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.61 +0.04 86 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.17 +0.06 96 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.91 +0.13 88 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.68 +0.15 87 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.34 +0.06 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.17 +0.14 75 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.92 +0.08 70 0 350 0
30DEC25 8.50 C 3.65 3.65 3.65 3.63 +0.11 56 1 19 -1
30DEC25 8.75 C 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.10 -0.02 36 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.91 +0.06 50 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.58 -0.01 0 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 2.37 -0.02 33 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 2.20 +0.07 43 0 257 0
30DEC25 10.50 C 1.88 1.88 1.84 1.68 +0.08 32 54 180 -49
30DEC25 11.00 C 1.35 1.51 1.35 1.30 +0.05 34 39 100 +7
30DEC25 11.50 C 0.00 0.00 0.00 0.92 +0.03 32 0 101 0
30DEC25 12.00 C 0.00 0.00 0.00 0.64 0.00 33 0 910 0
30DEC25 12.50 C 0.00 0.00 0.00 0.43 -0.01 33 0 70 0
30DEC25 13.00 C 0.37 0.37 0.30 0.27 -0.01 33 8 42 0
30DEC25 13.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.17 +0.06 72 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.91 +0.11 65 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.68 +0.13 65 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.17 +0.11 55 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.92 +0.08 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.63 +0.05 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.37 +0.02 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.16 -0.01 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.91 +0.06 35 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.63 +0.04 24 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.47 +0.08 37 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 2.23 +0.06 34 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.75 -0.04 29 0 371 0
29JAN26 11.00 C 1.49 1.49 1.49 1.38 0.00 30 2 332 0
29JAN26 11.50 C 0.00 0.00 0.00 1.08 +0.04 32 0 55 0
29JAN26 12.00 C 0.00 0.00 0.00 0.77 0.00 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.97 +0.08 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.65 -0.05 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.44 -0.02 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.21 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.96 -0.01 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.79 +0.11 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.54 +0.12 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 +0.05 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.81 +0.02 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.46 -0.02 29 0 15 0
26FEB26 11.50 C 1.24 1.24 1.24 1.17 +0.01 31 15 15 0
26FEB26 12.00 C 1.04 1.04 1.04 0.90 0.00 31 1 3 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.52 0.00 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.38 0.00 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.12 +0.06 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.87 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.62 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.38 +0.06 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.13 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.64 +0.06 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.17 +0.06 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.91 +0.07 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.68 +0.08 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.41 +0.03 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.19 +0.06 37 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.97 +0.04 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.70 0.00 33 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.49 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.25 +0.02 34 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.02 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.80 +0.04 33 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.56 -0.02 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.37 +0.05 32 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.96 +0.03 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.67 +0.03 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.31 +0.02 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 +0.03 32 0 20 0
30MAR26 12.50 C 0.88 0.88 0.88 0.83 0.00 32 20 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.67 +0.02 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 +0.01 32 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.02 33 10 15 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.94 +0.06 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.70 +0.06 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.46 +0.06 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.21 +0.05 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.97 +0.07 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.48 +0.05 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 +0.08 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 +0.05 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.81 +0.09 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.56 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.36 +0.09 30 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 +0.08 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.97 +0.07 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 +0.03 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 +0.03 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.04 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.84 0.00 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 +0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 +0.06 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 +0.04 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.21 +0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.99 +0.06 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.75 +0.05 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.52 +0.05 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.29 +0.05 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.07 +0.05 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.85 +0.05 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 +0.05 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.05 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 +0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.02 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 +0.03 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.29 +0.03 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 +0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 +0.09 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
29SEP26 14.00 C 0.99 0.99 0.99 0.82 +0.02 32 10 10 +10
29SEP26 14.50 C 0.80 0.80 0.80 0.70 +0.02 32 3 3 +3
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
TOTAL CALL 319 7,867 -33
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 248 0
27NOV25 11.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 223 0
27NOV25 11.50 P 0.14 0.15 0.14 0.17 -0.02 38 500 660 +402
27NOV25 12.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 95 0
27NOV25 12.50 P 0.00 0.00 0.00 0.67 -0.06 39 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.07 -0.05 42 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.51 -0.07 44 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.97 -0.07 44 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.46 -0.07 48 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.96 -0.05 55 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 119 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 291 0
30DEC25 10.50 P 0.08 0.08 0.08 0.08 -0.02 32 15 196 +10
30DEC25 11.00 P 0.00 0.00 0.00 0.17 -0.03 32 1,100 1,204 +1,100
30DEC25 11.50 P 0.31 0.32 0.31 0.31 -0.05 32 1,232 1,316 +1,127
30DEC25 12.00 P 0.00 0.00 0.00 0.53 -0.06 32 0 220 0
30DEC25 12.50 P 0.00 0.00 0.00 0.84 -0.05 34 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 1.20 -0.06 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.61 -0.04 36 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.97 -0.16 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.50 -0.10 38 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.97 -0.08 38 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.46 -0.07 40 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 372 0
29JAN26 11.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.44 -0.04 32 0 310 0
29JAN26 12.00 P 0.00 0.00 0.00 0.66 -0.04 32 0 105 0
29JAN26 12.50 P 0.00 0.00 0.00 0.96 -0.04 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.30 -0.06 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.68 -0.07 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.07 -0.10 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.97 -0.15 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.50 -0.03 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.96 -0.10 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.76 -0.03 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.74 -0.08 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 -0.06 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.58 -0.05 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.97 -0.15 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 -0.07 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.96 -0.10 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.47 -0.04 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 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 0.00 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 0.00 33 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 0.00 33 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.13 -0.04 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.82 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.22 -0.02 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.65 0.00 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.09 -0.03 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.56 -0.02 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.03 -0.03 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.50 -0.02 38 0 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 0.01 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 -0.05 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.03 -0.05 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 -0.06 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 -0.06 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 -0.03 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.06 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 -0.10 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 -0.02 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 -0.07 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 -0.06 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 -0.03 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.07 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 -0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 -0.04 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 -0.05 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 -0.05 35 0 0 0
TOTAL PUT 2,847 9,397 +2,639
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$ 1.29
27NOV25 0.80 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.29 +0.04 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.24 +0.04 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.20 +0.05 60 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.07 +0.02 42 0 33 0
27NOV25 1.30 C 0.03 0.05 0.03 0.05 +0.02 48 47 113 -7
27NOV25 1.35 C 0.00 0.00 0.00 0.03 +0.01 47 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.02 +0.01 50 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 48 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 66 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.60 +0.05 99 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.55 +0.05 88 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.45 +0.05 70 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 +0.04 61 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 +0.04 45 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 +0.04 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.14 +0.03 45 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 +0.03 45 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.09 +0.03 48 0 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.06 +0.02 43 0 80 0
30DEC25 1.40 C 0.00 0.00 0.00 0.05 +0.02 46 0 10 0
30DEC25 1.45 C 0.00 0.00 0.00 0.03 +0.01 42 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 69 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 90 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.50 +0.04 57 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.45 +0.04 50 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.41 +0.05 59 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.36 +0.05 52 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 +0.03 48 0 15 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JAN26 1.35 C 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.07 +0.02 45 0 2 0
29JAN26 1.45 C 0.06 0.06 0.06 0.05 +0.01 42 7 7 +7
29JAN26 1.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.51 +0.05 62 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.46 +0.05 55 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.37 +0.05 51 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.28 +0.04 44 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 +0.02 42 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
26FEB26 1.50 C 0.05 0.05 0.05 0.05 +0.01 41 8 8 +8
26FEB26 1.55 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.85 +0.04 88 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 +0.04 77 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 +0.04 68 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 +0.04 59 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.65 +0.04 50 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 +0.05 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 +0.04 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 +0.05 56 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.38 +0.05 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 +0.03 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 +0.03 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 +0.02 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 +0.02 44 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 +0.01 43 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.66 +0.04 50 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.56 +0.03 37 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 +0.04 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 +0.03 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 +0.02 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 +0.02 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 40 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 +0.01 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 +0.01 35 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 +0.01 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 +0.01 44 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 +0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 +0.01 42 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 62 2,083 +8
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.02 0.00 50 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.03 -0.02 43 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.05 -0.03 41 0 22 0
27NOV25 1.35 P 0.00 0.00 0.00 0.08 -0.04 39 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.12 -0.04 40 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.21 -0.05 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.26 -0.05 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.31 -0.05 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 -0.01 39 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
30DEC25 1.25 P 0.00 0.00 0.00 0.06 -0.02 43 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 -0.02 45 0 12 0
30DEC25 1.35 P 0.10 0.10 0.10 0.11 -0.03 40 60 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.15 -0.03 44 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.19 -0.03 46 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 -0.04 48 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JAN26 1.30 P 0.09 0.09 0.09 0.11 -0.02 45 2 9 +2
29JAN26 1.35 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.09 -0.01 44 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 -0.02 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 -0.03 41 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 -0.03 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.20 -0.02 44 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 -0.04 41 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 -0.04 43 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 -0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.02 43 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 -0.03 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 -0.03 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.72 -0.04 44 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
TOTAL PUT 62 1,485 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.11
27NOV25 1.95 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.62 -0.05 58 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.33 -0.05 41 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.23 -0.05 31 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 203 0
27NOV25 3.10 C 0.10 0.10 0.10 0.09 -0.04 30 1 29 +1
27NOV25 3.20 C 0.06 0.06 0.06 0.05 -0.03 31 15 103 0
27NOV25 3.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 70 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 -0.02 31 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.42 -0.05 69 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.37 -0.05 65 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.32 -0.05 61 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.27 -0.05 56 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.22 -0.06 52 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.17 -0.06 48 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.03 -0.05 61 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.93 -0.05 55 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.53 -0.06 30 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.44 -0.04 31 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.35 -0.05 29 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.28 -0.05 31 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.16 -0.02 32 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.11 -0.03 31 0 66 0
30DEC25 3.30 C 0.00 0.00 0.00 0.08 -0.02 32 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
30DEC25 3.50 C 0.04 0.04 0.04 0.04 0.00 33 6 50 -6
30DEC25 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.18 -0.06 50 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.13 -0.06 47 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.03 -0.06 41 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.14 -0.03 29 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.11 -0.02 30 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.08 -0.02 30 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.75 -0.04 33 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.46 -0.02 66 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 -0.06 42 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 -0.06 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.16 -0.03 49 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.96 -0.03 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.86 -0.04 35 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.78 -0.02 37 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.68 -0.03 33 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.60 -0.03 33 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.52 -0.02 32 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.44 -0.03 31 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 -0.03 30 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 -0.02 30 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 -0.02 30 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.17 -0.02 30 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.01 30 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 -0.06 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 -0.06 35 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 -0.04 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 -0.05 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 -0.03 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 -0.03 34 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 -0.02 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.03 31 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.03 30 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 -0.03 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 -0.02 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.21 -0.05 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 -0.05 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 -0.04 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.02 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.06 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.03 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.03 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.02 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.03 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
TOTAL CALL 22 3,369 -5
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 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 85 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 65 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27NOV25 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 70 0
27NOV25 3.00 P 0.03 0.04 0.03 0.03 0.00 28 16 86 +16
27NOV25 3.10 P 0.05 0.07 0.05 0.07 +0.01 28 23 80 +14
27NOV25 3.20 P 0.00 0.00 0.00 0.14 +0.03 33 0 22 0
27NOV25 3.30 P 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.30 +0.05 34 0 8 0
27NOV25 3.50 P 0.00 0.00 0.00 0.39 +0.04 0 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.99 +0.06 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 86 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 47 0
30DEC25 2.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 77 0
30DEC25 3.00 P 0.08 0.08 0.08 0.08 +0.02 29 15 245 +15
30DEC25 3.10 P 0.10 0.12 0.10 0.12 +0.02 28 12 120 +12
30DEC25 3.20 P 0.00 0.00 0.00 0.18 +0.04 29 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.25 +0.04 30 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.60 +0.05 35 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 17 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
29JAN26 3.00 P 0.09 0.09 0.09 0.10 +0.01 27 5 15 +5
29JAN26 3.10 P 0.13 0.13 0.13 0.15 +0.02 28 2 24 +2
29JAN26 3.20 P 0.19 0.19 0.19 0.21 +0.03 29 2 95 +2
29JAN26 3.30 P 0.00 0.00 0.00 0.28 +0.04 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.61 +0.05 33 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.05 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 2.80 P 0.05 0.05 0.05 0.06 0.00 28 1 1 +1
26FEB26 2.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
26FEB26 3.10 P 0.15 0.15 0.15 0.16 0.00 26 4 4 +4
26FEB26 3.20 P 0.21 0.21 0.21 0.22 +0.02 27 2 4 +2
26FEB26 3.30 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 52 0
30MAR26 2.80 P 0.07 0.07 0.07 0.08 +0.01 28 4 11 +4
30MAR26 2.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 7 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 112 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 +0.02 29 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 +0.01 28 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 +0.04 31 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29JUN26 2.40 P 0.04 0.04 0.04 0.05 0.00 30 1 1 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0
29JUN26 2.70 P 0.11 0.11 0.11 0.12 0.00 29 5 81 +5
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.01 30 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 2.40 P 0.06 0.06 0.06 0.07 0.00 29 1 89 +1
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 29 0 6 0
29SEP26 2.60 P 0.11 0.11 0.11 0.12 0.00 29 5 6 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 29 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 2.90 P 0.22 0.22 0.22 0.23 0.00 29 1 1 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.01 29 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 +0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
TOTAL PUT 99 3,084 +90
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$ 31.92
27NOV25 15.50 C 0.00 0.00 0.00 16.45 -0.40 119 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 15.95 -0.40 112 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.45 -0.40 105 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.95 -0.40 97 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.45 -0.40 89 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.95 -0.40 76 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.45 -0.41 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.95 -0.41 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.45 -0.41 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.95 -0.41 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 10.95 -0.41 0 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 9.96 -0.40 63 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 8.96 -0.41 53 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 7.96 -0.37 40 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 7.19 -0.14 86 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 6.00 -0.41 51 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 5.01 -0.44 44 0 104 0
27NOV25 28.00 C 0.00 0.00 0.00 4.28 -0.14 60 0 22 0
27NOV25 29.00 C 0.00 0.00 0.00 3.26 -0.42 47 0 138 0
27NOV25 30.00 C 0.00 0.00 0.00 2.57 -0.34 51 0 172 0
27NOV25 31.00 C 0.00 0.00 0.00 1.92 -0.32 51 0 69 0
27NOV25 32.00 C 1.18 1.40 1.18 1.39 -0.27 51 2 44 0
27NOV25 33.00 C 0.92 0.92 0.83 1.01 -0.22 52 2 52 -1
27NOV25 34.00 C 0.00 0.00 0.00 0.68 -0.19 52 0 84 0
27NOV25 35.00 C 0.50 0.70 0.44 0.45 -0.14 52 17 58 +9
27NOV25 36.00 C 0.34 0.34 0.34 0.28 -0.11 51 6 31 -6
27NOV25 37.00 C 0.16 0.19 0.16 0.17 -0.08 51 5 30 -4
27NOV25 38.00 C 0.15 0.15 0.15 0.10 -0.06 51 15 16 +1
27NOV25 39.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 6 0
27NOV25 40.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.21 -0.40 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.96 -0.41 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.71 -0.41 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.47 -0.40 113 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.22 -0.40 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.97 -0.40 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.47 -0.40 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.97 -0.41 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.48 -0.40 96 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.98 -0.40 86 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.48 -0.40 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.98 -0.41 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.49 -0.40 82 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.99 -0.40 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.49 -0.40 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.99 -0.41 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.50 -0.40 70 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.00 -0.40 63 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.50 -0.40 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.00 -0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.51 -0.40 60 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.01 -0.40 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.51 -0.41 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.01 -0.41 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.52 -0.40 50 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.02 -0.41 45 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.23 -0.39 75 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.19 -0.53 65 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.02 -0.63 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.24 -0.46 55 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.36 -0.40 55 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.51 -0.18 55 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 5.64 -0.21 52 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.55 -0.65 42 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 4.09 -0.34 49 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 3.30 -0.38 46 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 2.75 -0.27 46 0 61 0
30DEC25 32.00 C 0.00 0.00 0.00 2.24 -0.25 46 0 39 0
30DEC25 33.00 C 0.00 0.00 0.00 1.86 -0.18 47 0 16 0
30DEC25 34.00 C 0.00 0.00 0.00 1.48 -0.19 47 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.17 -0.18 47 0 51 0
30DEC25 36.00 C 0.00 0.00 0.00 0.91 -0.15 47 0 22 0
30DEC25 37.00 C 0.69 0.69 0.69 0.70 -0.13 47 15 23 +13
30DEC25 38.00 C 0.63 0.64 0.53 0.54 -0.10 47 33 24 +23
30DEC25 39.00 C 0.42 0.42 0.42 0.41 -0.08 47 1 3 0
30DEC25 40.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.07 -0.40 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.57 -0.41 44 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.08 -0.41 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.59 -0.41 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.10 -0.41 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.34 -0.34 63 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 10.19 -0.53 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.25 -0.40 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.34 -0.40 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.36 -0.70 41 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.59 -0.41 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.95 -0.37 48 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.14 -0.37 46 0 0 0
29JAN26 29.00 C 4.86 4.86 4.86 4.34 -0.52 43 1 6 0
29JAN26 30.00 C 0.00 0.00 0.00 3.86 -0.33 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.32 -0.26 46 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 2.83 -0.25 46 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.41 -0.22 46 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 2.07 -0.17 47 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 1.72 -0.19 46 0 15 0
29JAN26 36.00 C 0.00 0.00 0.00 1.43 -0.21 46 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 1.18 -0.19 46 0 15 0
29JAN26 38.00 C 0.97 0.97 0.97 0.97 -0.16 46 15 15 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.79 -0.15 46 0 2 0
29JAN26 40.00 C 0.00 0.00 0.00 0.63 -0.14 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.51 -0.12 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.19 -0.40 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.34 -0.34 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.31 -0.41 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.41 -0.40 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.54 -0.39 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.71 -0.38 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.92 -0.37 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.18 -0.36 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.41 -0.42 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.81 -0.37 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.24 -0.33 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.71 -0.28 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.26 -0.23 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.84 -0.19 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.48 -0.16 46 0 0 0
26FEB26 35.00 C 2.15 2.15 2.15 2.13 -0.17 46 15 15 +15
26FEB26 36.00 C 1.87 1.87 1.87 1.82 -0.19 45 15 16 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.55 -0.19 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.32 -0.16 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.11 -0.15 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.91 -0.16 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.77 -0.11 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.29 -0.40 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.04 -0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.80 -0.40 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.55 -0.40 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.30 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.06 -0.40 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.56 -0.41 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.07 -0.40 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.58 -0.40 58 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.08 -0.41 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.59 -0.40 47 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.10 -0.40 51 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.60 -0.41 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.11 -0.41 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.62 -0.40 45 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.13 -0.40 46 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.64 -0.40 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.15 -0.40 45 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.66 -0.40 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.18 -0.40 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.69 -0.40 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.21 -0.40 45 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.73 -0.40 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.26 -0.39 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.78 -0.39 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.32 -0.38 45 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 11.40 -0.38 45 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.60 -0.12 48 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 9.65 -0.35 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.81 -0.29 45 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.01 -0.30 45 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 7.21 -0.32 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 6.53 -0.28 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.92 -0.27 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.15 -0.40 43 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.70 -0.42 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.09 -0.31 43 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.70 -0.22 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.23 -0.21 44 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 2.89 -0.26 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.57 -0.16 45 0 24 0
30MAR26 36.00 C 0.00 0.00 0.00 2.25 -0.14 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.03 -0.12 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.77 -0.11 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.55 -0.09 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.30 -0.12 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.35 -0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.10 -0.41 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.61 -0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.12 -0.41 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.63 -0.41 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.14 -0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.65 -0.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.16 -0.40 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.67 -0.41 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.18 -0.41 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.70 -0.40 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.21 -0.40 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.72 -0.40 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.24 -0.40 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.76 -0.40 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.28 -0.40 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.80 -0.40 45 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.33 -0.40 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.86 -0.40 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.40 -0.39 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.94 -0.39 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.49 -0.39 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.60 -0.39 45 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 10.75 -0.38 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.93 -0.36 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.14 -0.36 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.40 -0.34 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.69 -0.33 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.03 -0.32 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.41 -0.30 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.83 -0.29 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 -0.37 45 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 4.80 -0.25 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.39 -0.27 45 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.92 -0.22 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.60 -0.21 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.18 -0.21 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.97 -0.18 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.59 -0.17 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.39 -0.15 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.16 -0.14 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.87 -0.20 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.68 -0.11 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.83 -0.39 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.36 -0.39 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.90 -0.39 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.45 -0.39 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.00 -0.38 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.56 -0.38 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.71 -0.37 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.89 -0.36 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 -0.35 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 -0.32 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.67 -0.32 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.01 -0.29 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.47 -0.22 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.81 -0.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.35 -0.19 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 -0.25 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.32 -0.23 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.01 -0.24 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.49 -0.21 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.14 -0.18 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.80 -0.19 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.48 -0.17 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.21 -0.15 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.04 -0.15 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.77 -0.14 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.49 -0.19 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.28 -0.12 44 0 0 0
TOTAL CALL 142 2,290 +80
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 182 0
27NOV25 26.00 P 0.07 0.07 0.07 0.04 0.00 51 2 47 0
27NOV25 27.00 P 0.12 0.12 0.12 0.10 +0.01 52 7 109 +1
27NOV25 28.00 P 0.24 0.24 0.23 0.19 +0.01 51 3 46 0
27NOV25 29.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 71 0
27NOV25 30.00 P 0.64 0.75 0.58 0.62 +0.06 52 22 63 +4
27NOV25 31.00 P 0.00 0.00 0.00 0.95 +0.06 50 0 19 0
27NOV25 32.00 P 0.00 0.00 0.00 1.44 +0.11 51 0 14 0
27NOV25 33.00 P 0.00 0.00 0.00 2.07 +0.19 53 0 3 0
27NOV25 34.00 P 0.00 0.00 0.00 2.78 +0.24 54 0 2 0
27NOV25 35.00 P 0.00 0.00 0.00 3.57 +0.28 56 0 2 0
27NOV25 36.00 P 0.00 0.00 0.00 4.44 +0.40 58 0 3 0
27NOV25 37.00 P 0.00 0.00 0.00 5.21 +0.34 51 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 6.14 +0.36 51 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 7.10 +0.37 50 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 8.09 +0.39 52 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.08 +0.40 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30DEC25 21.00 P 0.06 0.06 0.06 0.02 +0.01 50 5 23 +5
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 0.00 46 0 535 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 534 0
30DEC25 25.00 P 0.18 0.23 0.18 0.17 +0.02 47 17 150 +15
30DEC25 26.00 P 0.35 0.35 0.35 0.28 +0.03 47 1 171 +1
30DEC25 27.00 P 0.50 0.50 0.50 0.44 +0.04 47 1 16 +1
30DEC25 28.00 P 0.00 0.00 0.00 0.63 +0.03 46 0 41 0
30DEC25 29.00 P 1.00 1.00 1.00 0.89 +0.04 46 11 34 +10
30DEC25 30.00 P 1.45 1.45 1.45 1.23 +0.07 46 10 23 +10
30DEC25 31.00 P 0.00 0.00 0.00 1.66 +0.11 46 0 18 0
30DEC25 32.00 P 0.00 0.00 0.00 2.17 +0.14 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.80 +0.22 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.47 +0.26 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.13 +0.37 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.83 +0.27 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.62 +0.29 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.46 +0.30 46 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.35 +0.33 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.26 +0.35 47 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.19 +0.36 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 0.00 47 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 0.00 46 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 4 0
29JAN26 26.00 P 0.00 0.00 0.00 0.55 +0.03 46 0 30 0
29JAN26 27.00 P 0.00 0.00 0.00 0.75 +0.02 46 0 54 0
29JAN26 28.00 P 0.97 1.08 0.97 1.01 +0.04 46 2 118 0
29JAN26 29.00 P 0.00 0.00 0.00 1.30 +0.03 45 0 57 0
29JAN26 30.00 P 0.00 0.00 0.00 1.68 +0.05 45 0 24 0
29JAN26 31.00 P 0.00 0.00 0.00 2.18 +0.15 46 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 2.66 +0.15 45 0 15 0
29JAN26 33.00 P 0.00 0.00 0.00 3.30 +0.18 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.78 +0.04 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.50 +0.11 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.35 +0.40 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.00 +0.07 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.00 +0.46 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.63 +0.28 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.75 +0.55 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.38 +0.31 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
26FEB26 26.00 P 0.81 0.81 0.81 0.76 +0.04 45 1 17 +1
26FEB26 27.00 P 1.05 1.05 1.05 1.00 +0.04 45 1 1 +1
26FEB26 28.00 P 1.28 1.28 1.28 1.25 +0.02 44 1 1 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.58 +0.04 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.04 +0.13 45 0 1 0
26FEB26 31.00 P 2.73 2.73 2.73 2.43 +0.09 44 15 33 +15
26FEB26 32.00 P 0.00 0.00 0.00 2.98 +0.12 44 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.63 +0.18 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.28 +0.22 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.98 +0.33 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.68 +0.20 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.27 +0.04 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.26 +0.46 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.85 +0.26 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.75 +0.34 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.55 +0.30 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 44 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 1 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.59 +0.06 46 0 1 0
30MAR26 25.00 P 0.72 0.72 0.72 0.80 +0.08 46 1 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 +0.09 45 0 31 0
30MAR26 27.00 P 1.28 1.28 1.28 1.32 +0.10 45 1 2 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.63 +0.11 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.96 +0.05 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.42 +0.10 45 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.89 +0.11 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.42 +0.19 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.01 +0.17 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.59 +0.25 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.25 +0.27 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.10 +0.46 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.65 +0.30 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.39 +0.31 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.18 +0.33 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.98 +0.33 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.82 +0.35 45 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 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 0.00 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 +0.02 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 +0.03 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.49 +0.04 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.65 +0.04 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.86 +0.06 45 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 1.09 +0.07 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.34 +0.04 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.66 +0.10 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.99 +0.09 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.37 +0.09 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.79 +0.11 44 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.26 +0.15 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 +0.15 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.42 +0.19 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.87 +0.21 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.61 +0.22 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.26 +0.22 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.92 +0.23 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.64 +0.25 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.36 +0.25 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.11 +0.28 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.89 +0.28 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.67 +0.28 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.48 +0.31 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.04 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.06 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.76 +0.06 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.97 +0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 +0.08 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.50 +0.08 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 +0.06 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 +0.03 44 0 2 0
29SEP26 26.00 P 2.40 2.40 2.40 2.49 +0.03 44 1 2 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.90 +0.03 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 +0.04 43 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.83 +0.05 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 +0.05 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.02 +0.34 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 +0.22 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 +0.21 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 +0.23 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.53 +0.24 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.21 +0.26 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.93 +0.26 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.66 +0.27 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.40 +0.27 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.19 +0.29 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.98 +0.30 44 0 0 0
TOTAL PUT 102 3,980 +67
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$ 87.80
14NOV25 57.50 C 0.00 0.00 0.00 30.41 +0.72 191 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 27.82 +0.63 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 25.38 +0.69 147 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 22.83 +0.64 100 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 20.33 +0.63 86 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 17.83 +0.63 73 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 15.33 +0.63 60 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 12.83 +0.63 47 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 10.33 +0.63 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 7.83 +0.63 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 5.33 +0.62 0 0 0 0
14NOV25 85.00 C 2.72 2.72 2.72 2.86 +0.60 17 15 15 +15
14NOV25 87.50 C 0.70 0.73 0.50 0.73 +0.27 14 260 194 +194
14NOV25 90.00 C 0.08 0.11 0.07 0.10 +0.06 19 315 270 +270
14NOV25 92.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 30.41 +0.68 106 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 27.86 +0.63 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 25.38 +0.64 74 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 22.87 +0.63 50 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 20.37 +0.63 0 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 17.87 +0.62 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 15.38 +0.63 37 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 12.88 +0.63 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 10.38 +0.62 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 7.89 +0.63 20 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 5.39 +0.61 13 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 2.94 +0.50 12 0 0 0
21NOV25 87.50 C 0.97 0.97 0.97 1.02 +0.29 13 33 33 +33
21NOV25 90.00 C 0.26 0.26 0.18 0.29 +0.13 16 103 93 +93
21NOV25 92.50 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 35.39 +0.42 77 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.89 +0.40 0 0 480 0
27NOV25 57.50 C 30.22 30.41 30.22 30.41 +0.54 74 2 3 0
27NOV25 60.00 C 0.00 0.00 0.00 27.90 +0.40 52 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 25.40 +0.40 0 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 22.91 +0.35 46 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 20.41 +0.30 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.87 +0.36 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 15.43 +0.64 35 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.93 +0.63 27 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 10.45 +0.65 26 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 8.22 +0.91 34 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 5.54 +0.69 19 0 321 0
27NOV25 85.00 C 2.66 3.00 2.66 3.12 +0.45 14 42 1,428 -2
27NOV25 87.50 C 1.18 1.22 0.92 1.19 +0.25 12 222 3,564 -16
27NOV25 90.00 C 0.31 0.42 0.29 0.40 +0.11 14 653 2,925 -202
27NOV25 92.50 C 0.13 0.13 0.10 0.13 +0.04 17 94 2,430 +53
27NOV25 95.00 C 0.05 0.05 0.05 0.04 +0.01 18 2 1,387 0
27NOV25 97.50 C 0.03 0.03 0.03 0.02 0.00 21 2 1,187 -2
27NOV25 100.00 C 0.03 0.03 0.03 0.01 0.00 23 2 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 41.03 +0.48 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.03 +0.45 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.04 +0.45 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.03 +0.39 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.55 +0.44 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.07 +0.44 41 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.58 +0.37 34 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.90 +0.20 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.40 +0.18 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.91 +0.12 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.65 +0.54 30 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.14 +0.36 18 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 15.65 +0.35 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.17 +0.63 16 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.69 +0.62 14 0 1 0
30DEC25 80.00 C 8.30 8.30 8.30 8.25 +0.61 14 1 698 0
30DEC25 82.50 C 5.86 5.86 5.86 5.90 +0.57 13 5 880 0
30DEC25 85.00 C 3.71 3.75 3.38 3.67 +0.27 12 203 1,966 +199
30DEC25 87.50 C 2.00 2.01 1.92 2.10 +0.31 13 325 7,144 -318
30DEC25 90.00 C 1.10 1.11 0.96 1.09 +0.13 14 32 4,146 +19
30DEC25 92.50 C 0.62 0.62 0.52 0.60 +0.09 15 130 1,949 -10
30DEC25 95.00 C 0.34 0.34 0.32 0.34 +0.06 17 6 1,997 +1
30DEC25 97.50 C 0.21 0.21 0.21 0.20 +0.03 18 23 9,450 0
30DEC25 100.00 C 0.13 0.13 0.12 0.12 +0.02 19 215 6,861 +123
30DEC25 102.50 C 0.08 0.08 0.08 0.08 +0.01 21 1 926 0
30DEC25 105.00 C 0.06 0.06 0.06 0.05 0.00 22 1 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 0.00 24 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 0.00 25 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 35.55 +0.19 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.07 +0.17 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.58 +0.17 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.00 +0.09 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.51 +0.03 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.04 +0.05 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.65 +0.16 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.14 +0.10 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.65 -0.05 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.40 +0.63 15 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.97 +0.63 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.56 +0.56 13 0 215 0
29JAN26 82.50 C 6.22 6.22 6.22 6.35 +0.54 14 30 1,156 +30
29JAN26 85.00 C 0.00 0.00 0.00 4.26 +0.36 13 0 1,125 0
29JAN26 87.50 C 0.00 0.00 0.00 2.72 +0.28 13 0 635 0
29JAN26 90.00 C 1.61 1.74 1.61 1.65 +0.11 14 41 578 -20
29JAN26 92.50 C 1.01 1.09 0.95 1.07 +0.09 15 40 591 -20
29JAN26 95.00 C 0.66 0.69 0.66 0.70 +0.06 16 3 349 +1
29JAN26 97.50 C 0.00 0.00 0.00 0.47 +0.04 17 0 465 0
29JAN26 100.00 C 0.33 0.33 0.31 0.34 +0.04 19 220 955 +220
29JAN26 102.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 301 0
29JAN26 105.00 C 0.17 0.17 0.16 0.17 +0.01 21 90 100 +71
29JAN26 107.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.14 +0.24 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.67 +0.25 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.16 0.00 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.74 +0.05 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.49 +0.27 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.02 +0.48 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.55 +0.27 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.89 +0.19 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.61 +0.62 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.20 +0.60 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.88 +0.56 13 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.71 +0.47 13 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 4.75 +0.31 13 0 150 0
26FEB26 87.50 C 2.99 2.99 2.99 3.12 +0.05 13 30 156 +30
26FEB26 90.00 C 1.97 2.07 1.97 2.11 +0.10 14 3 38 +2
26FEB26 92.50 C 0.00 0.00 0.00 1.42 +0.14 14 0 102 0
26FEB26 95.00 C 0.98 0.98 0.98 0.97 +0.17 15 60 101 +59
26FEB26 97.50 C 0.67 0.67 0.67 0.70 +0.21 17 30 36 +30
26FEB26 100.00 C 0.52 0.52 0.52 0.49 +0.19 18 2 49 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.35 +0.14 18 0 72 0
26FEB26 105.00 C 0.28 0.28 0.28 0.25 +0.09 19 2 38 +2
26FEB26 107.50 C 0.20 0.20 0.20 0.19 +0.08 20 2 3 +2
26FEB26 110.00 C 0.15 0.15 0.15 0.15 +0.06 21 2 2 +2
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 0.08 +0.02 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 45 0
30MAR26 49.00 C 0.00 0.00 0.00 39.51 +0.26 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.27 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.07 +0.26 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.31 -0.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.85 -0.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.40 -0.19 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.92 -0.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.49 -0.20 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.02 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.58 -0.11 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.14 +0.42 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.85 +0.11 12 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 11.47 +0.44 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 9.22 +0.38 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 7.16 +0.35 13 0 412 0
30MAR26 85.00 C 5.31 5.31 5.31 5.33 +0.32 13 10 1,653 0
30MAR26 87.50 C 3.59 3.59 3.59 3.82 +0.23 14 2 1,309 0
30MAR26 90.00 C 2.68 2.70 2.64 2.76 +0.19 14 14 3,457 -3
30MAR26 92.50 C 1.92 1.92 1.87 1.99 +0.16 15 5 2,184 +2
30MAR26 95.00 C 1.36 1.38 1.36 1.41 +0.10 16 3 367 +3
30MAR26 97.50 C 1.02 1.03 1.02 1.05 +0.11 17 2 376 +2
30MAR26 100.00 C 0.79 0.82 0.79 0.78 +0.09 17 4 1,521 0
30MAR26 102.50 C 0.60 0.63 0.60 0.58 +0.07 18 3 914 0
30MAR26 105.00 C 0.50 0.50 0.49 0.44 +0.06 19 4 1,099 0
30MAR26 107.50 C 0.38 0.38 0.38 0.34 +0.05 20 1 194 +1
30MAR26 110.00 C 0.30 0.30 0.30 0.27 +0.04 20 1 404 +1
30MAR26 112.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 36.12 -0.19 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.68 +0.28 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.27 -0.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.81 -0.18 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.31 +0.07 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.92 -0.20 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.45 +0.07 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.08 -0.05 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.67 +0.03 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.38 +0.57 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 12.09 +0.52 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.94 +0.45 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.99 +0.36 14 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 6.31 +0.29 14 0 953 0
29JUN26 87.50 C 0.00 0.00 0.00 4.91 +0.22 14 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.79 +0.16 15 0 1,087 0
29JUN26 92.50 C 2.81 3.00 2.73 2.91 +0.10 16 10 1,475 0
29JUN26 95.00 C 0.00 0.00 0.00 2.24 -0.01 16 0 829 0
29JUN26 97.50 C 1.92 1.92 1.92 1.73 -0.06 17 40 97 +12
29JUN26 100.00 C 1.50 1.50 1.50 1.36 -0.09 17 10 984 0
29JUN26 102.50 C 0.00 0.00 0.00 1.07 -0.11 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.85 -0.12 18 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 -0.13 19 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.11 20 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.10 20 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 -0.11 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.33 -0.10 21 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.28 -0.10 22 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 36.17 -0.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.68 +0.08 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.27 -0.17 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.92 -0.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.31 -0.24 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.92 -0.20 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.45 -0.04 0 0 0 0
29SEP26 70.00 C 19.02 19.03 18.96 19.25 +0.12 15 4 12 +1
29SEP26 72.50 C 0.00 0.00 0.00 16.90 +0.26 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.49 +0.62 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.27 +0.55 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.29 +0.49 14 0 70 0
29SEP26 82.50 C 8.10 8.10 8.10 8.56 +0.43 15 20 404 -20
29SEP26 85.00 C 6.60 6.66 6.42 6.88 +0.15 15 202 242 -12
29SEP26 87.50 C 0.00 0.00 0.00 5.70 +0.29 16 0 112 0
29SEP26 90.00 C 4.03 4.22 4.03 4.75 +0.25 16 80 367 +20
29SEP26 92.50 C 0.00 0.00 0.00 3.97 +0.26 17 0 38 0
29SEP26 95.00 C 2.80 2.80 2.73 3.32 +0.25 18 80 306 +80
29SEP26 97.50 C 2.35 2.35 2.35 2.82 +0.29 18 3 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.40 +0.28 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 2.06 +0.29 20 0 282 0
29SEP26 105.00 C 0.00 0.00 0.00 1.79 +0.30 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.57 +0.31 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.38 +0.30 21 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.23 +0.31 22 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 1.10 +0.30 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.99 +0.30 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 +0.31 24 0 2 0
TOTAL CALL 3,740 85,682 +948
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
14NOV25 87.50 P 0.53 0.62 0.42 0.44 -0.31 16 226 179 +179
14NOV25 90.00 P 0.00 0.00 0.00 2.28 -0.58 19 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 4.70 -0.65 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 7.20 -0.65 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 9.70 -0.65 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 14.70 -0.65 0 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 17.32 -0.53 96 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 19.86 -0.49 110 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 22.20 -0.65 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 24.81 -0.54 123 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 27.20 -0.65 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 29.70 -0.65 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
21NOV25 85.00 P 0.07 0.07 0.07 0.06 -0.11 13 110 110 +110
21NOV25 87.50 P 0.70 0.70 0.70 0.68 -0.29 14 2 2 +2
21NOV25 90.00 P 0.00 0.00 0.00 2.48 -0.45 17 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 4.73 -0.62 19 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 7.20 -0.65 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 9.70 -0.65 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 14.70 -0.65 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 17.54 -0.31 72 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 20.04 -0.31 78 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 22.53 -0.32 85 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 25.06 -0.29 92 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 27.56 -0.29 99 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 30.06 -0.29 105 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 796 0
27NOV25 80.00 P 0.01 0.01 0.01 0.05 +0.04 23 3 3,621 0
27NOV25 82.50 P 0.04 0.04 0.04 0.10 +0.06 19 2 13,088 -2
27NOV25 85.00 P 0.15 0.19 0.12 0.27 0.00 16 306 7,776 +80
27NOV25 87.50 P 0.83 0.94 0.83 0.82 -0.26 13 49 1,422 +23
27NOV25 90.00 P 2.83 2.83 2.53 2.57 -0.36 16 45 438 +40
27NOV25 92.50 P 0.00 0.00 0.00 4.75 -0.61 17 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 7.20 -0.65 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 9.70 -0.65 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 300 0
27NOV25 102.50 P 0.00 0.00 0.00 14.70 -0.65 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.54 -0.31 59 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.04 -0.31 64 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.53 -0.32 69 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.06 -0.29 76 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 27.56 -0.29 81 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.06 -0.29 86 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.34 -0.51 79 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,284 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2,049 0
30DEC25 77.50 P 0.04 0.04 0.04 0.02 0.00 15 2 2,218 -2
30DEC25 80.00 P 0.07 0.07 0.06 0.06 -0.01 14 224 4,124 -124
30DEC25 82.50 P 0.17 0.20 0.17 0.20 -0.06 13 37 3,015 -25
30DEC25 85.00 P 0.52 0.59 0.51 0.56 -0.15 13 28 3,960 0
30DEC25 87.50 P 1.48 1.50 1.39 1.32 -0.31 12 23 2,056 +22
30DEC25 90.00 P 3.16 3.16 2.98 3.05 -0.27 15 35 2,030 +30
30DEC25 92.50 P 5.02 5.02 5.02 5.04 -0.46 16 5 78 +5
30DEC25 95.00 P 0.00 0.00 0.00 7.29 -0.60 17 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 9.71 -0.64 18 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.70 -0.65 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.54 -0.35 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.04 -0.31 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.54 -0.31 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.06 -0.29 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.56 -0.29 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.06 -0.29 53 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.54 -0.31 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 24 60 60 +60
29JAN26 67.50 P 0.01 0.01 0.01 0.01 0.00 21 60 247 +60
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 0.00 16 0 116 0
29JAN26 77.50 P 0.08 0.08 0.08 0.07 -0.01 15 20 564 +20
29JAN26 80.00 P 0.00 0.00 0.00 0.17 -0.03 14 0 1,427 0
29JAN26 82.50 P 0.37 0.39 0.34 0.41 -0.08 13 75 703 +60
29JAN26 85.00 P 0.85 0.97 0.85 0.89 -0.17 13 87 1,259 0
29JAN26 87.50 P 1.90 1.90 1.90 1.72 -0.30 12 4 401 +4
29JAN26 90.00 P 3.44 3.44 3.44 3.41 -0.23 15 2 738 +2
29JAN26 92.50 P 5.35 5.36 5.21 5.31 -0.46 16 121 155 +121
29JAN26 95.00 P 0.00 0.00 0.00 7.44 -0.58 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.78 -0.62 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.21 -0.64 18 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.70 -0.65 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.55 -0.34 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.06 -0.29 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.55 -0.30 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.07 -0.28 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.56 -0.29 42 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.06 -0.29 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 14 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.02 14 12 34 -8
26FEB26 80.00 P 0.22 0.22 0.22 0.24 -0.07 13 3 763 +3
26FEB26 82.50 P 0.54 0.54 0.52 0.55 -0.15 13 184 365 +39
26FEB26 85.00 P 1.07 1.10 1.07 1.13 -0.25 13 47 398 -10
26FEB26 87.50 P 2.07 2.07 2.07 2.13 -0.28 13 10 572 0
26FEB26 90.00 P 0.00 0.00 0.00 3.66 -0.22 14 0 571 0
26FEB26 92.50 P 5.51 5.51 5.45 5.50 -0.38 15 32 33 +32
26FEB26 95.00 P 0.00 0.00 0.00 7.54 -0.48 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.82 -0.58 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.22 -0.63 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.84 -0.51 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.55 -0.34 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.06 -0.29 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.55 -0.30 33 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.07 -0.28 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.56 -0.29 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 30.06 -0.29 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 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 -0.03 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.07 12 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.11 13 0 2,212 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.18 13 0 2,549 0
30MAR26 80.00 P 0.38 0.40 0.36 0.36 -0.22 13 175 2,233 +147
30MAR26 82.50 P 0.72 0.72 0.72 0.75 -0.27 13 1 2,216 0
30MAR26 85.00 P 1.42 1.43 1.41 1.43 -0.27 13 17 2,688 0
30MAR26 87.50 P 2.45 2.66 2.40 2.51 -0.16 14 11 1,084 +3
30MAR26 90.00 P 3.90 3.90 3.81 3.88 -0.30 14 61 3,035 +61
30MAR26 92.50 P 5.68 5.72 5.68 5.73 -0.43 15 22 413 -18
30MAR26 95.00 P 0.00 0.00 0.00 7.72 -0.53 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 9.93 -0.58 16 0 37 0
30MAR26 100.00 P 12.30 12.30 12.30 12.28 -0.61 17 1 323 +1
30MAR26 102.50 P 0.00 0.00 0.00 14.84 -0.51 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.55 -0.34 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.06 -0.29 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.55 -0.30 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.07 -0.28 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.56 -0.29 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.06 -0.29 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.57 -0.28 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.01 -0.02 12 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.03 12 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.07 12 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 -0.11 13 0 1,185 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 -0.16 13 0 1,216 0
29JUN26 80.00 P 1.16 1.16 1.12 1.12 -0.29 13 3 887 +1
29JUN26 82.50 P 1.92 1.92 1.92 1.89 -0.35 13 62 1,302 +62
29JUN26 85.00 P 2.86 2.86 2.86 2.89 -0.45 14 1 602 0
29JUN26 87.50 P 4.11 4.11 4.11 4.16 -0.51 14 2 839 +2
29JUN26 90.00 P 0.00 0.00 0.00 5.73 -0.67 14 0 476 0
29JUN26 92.50 P 0.00 0.00 0.00 7.54 -0.73 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.62 -0.66 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.70 -0.69 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 13.76 -0.40 16 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 15.92 -0.43 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.41 -0.16 18 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.75 -0.74 19 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.05 -0.08 19 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.40 -0.82 19 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 27.75 -0.86 19 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.13 -0.88 18 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.57 -0.85 19 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 18 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 12 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 22 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.02 12 0 434 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.05 13 0 641 0
29SEP26 75.00 P 1.00 1.00 1.00 0.55 -0.11 13 8 1,323 -8
29SEP26 77.50 P 1.44 1.50 1.44 1.08 -0.15 14 25 789 +25
29SEP26 80.00 P 2.24 2.24 2.24 1.84 -0.21 15 1 675 +1
29SEP26 82.50 P 3.20 3.20 3.20 2.84 -0.29 15 1 488 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.09 -0.35 16 0 397 0
29SEP26 87.50 P 5.91 5.91 5.89 5.57 -0.39 17 7 176 +7
29SEP26 90.00 P 7.68 7.68 7.58 7.25 -0.20 18 52 117 +52
29SEP26 92.50 P 9.45 9.50 9.40 9.08 -0.41 18 210 874 +210
29SEP26 95.00 P 0.00 0.00 0.00 10.70 -0.40 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.71 -0.37 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.68 -0.21 19 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 17.46 -0.38 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.75 -0.36 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.07 -0.37 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.43 -0.37 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 26.83 -0.22 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.23 -0.09 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.67 +0.18 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.99 +0.13 30 0 40 0
TOTAL PUT 2,474 99,438 +1,268
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$ 9.84
27NOV25 6.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 2.09 -0.01 0 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.85 -0.01 0 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.60 -0.01 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 102 0
27NOV25 8.75 C 1.08 1.08 1.07 1.10 -0.02 0 7 18 0
27NOV25 9.00 C 0.85 0.85 0.85 0.86 -0.03 22 3 226 -1
27NOV25 9.25 C 0.00 0.00 0.00 0.63 -0.02 23 0 461 0
27NOV25 9.50 C 0.40 0.40 0.40 0.42 -0.04 23 11 611 0
27NOV25 9.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 889 0
27NOV25 10.00 C 0.15 0.15 0.13 0.15 -0.01 25 17 1,425 -3
27NOV25 10.50 C 0.04 0.04 0.04 0.04 -0.01 26 2 355 +2
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,316 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 619 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.84 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.59 -0.02 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.86 -0.03 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.40 +0.01 25 0 16 0
30DEC25 8.75 C 1.04 1.04 1.04 1.16 +0.04 23 90 123 0
30DEC25 9.00 C 1.00 1.00 0.80 0.92 +0.01 20 151 262 -76
30DEC25 9.25 C 0.75 0.75 0.75 0.73 -0.01 22 3 699 0
30DEC25 9.50 C 0.00 0.00 0.00 0.55 0.00 22 0 1,637 0
30DEC25 9.75 C 0.00 0.00 0.00 0.41 -0.01 23 0 2,584 0
30DEC25 10.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 1,444 0
30DEC25 10.50 C 0.13 0.13 0.13 0.13 0.00 23 75 1,408 0
30DEC25 11.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 239 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 196 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 43 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 50 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.66 -0.01 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.43 +0.03 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.22 -0.02 23 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.68 +0.02 24 0 301 0
29JAN26 9.75 C 0.55 0.55 0.55 0.53 +0.02 24 1 11 +1
29JAN26 10.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 25 0
29JAN26 10.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 763 0
29JAN26 11.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 412 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 0.00 24 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 25 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 27 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.18 +0.01 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.93 -0.04 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.70 +0.03 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.48 -0.04 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.27 -0.01 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 -0.02 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 +0.04 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 -0.03 23 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.42 +0.09 28 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.17 0.00 24 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 +0.01 24 0 103 0
30MAR26 9.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 123 0
30MAR26 9.75 C 0.00 0.00 0.00 0.72 0.00 25 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.61 +0.01 25 0 2,012 0
30MAR26 10.50 C 0.40 0.40 0.39 0.41 -0.01 25 60 427 +42
30MAR26 11.00 C 0.00 0.00 0.00 0.27 0.00 25 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 26 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 3.46 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.05 +0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.86 +0.05 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.64 -0.03 22 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 -0.06 23 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.37 +0.02 26 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 1.13 +0.02 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.01 -0.01 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 +0.02 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 +0.02 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.01 24 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 -0.05 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 -0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 0.00 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 0.00 26 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 0.00 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 0.00 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 0.00 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.77 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 0.00 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 27 0 225 0
TOTAL CALL 420 22,615 -35
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 229 0
27NOV25 8.75 P 0.01 0.01 0.01 0.01 0.00 31 3 480 -3
27NOV25 9.00 P 0.02 0.02 0.02 0.01 -0.01 25 7 802 -2
27NOV25 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 614 0
27NOV25 9.50 P 0.09 0.09 0.09 0.08 -0.01 25 123 996 +99
27NOV25 9.75 P 0.17 0.20 0.17 0.17 -0.01 25 80 884 +22
27NOV25 10.00 P 0.33 0.33 0.33 0.30 -0.01 25 34 512 0
27NOV25 10.50 P 0.71 0.73 0.71 0.70 -0.01 29 3 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.19 +0.02 39 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.18 -0.06 57 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.68 +0.01 66 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.18 -0.08 74 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.68 +0.01 82 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.18 -0.07 90 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.68 +0.01 97 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.18 +0.01 104 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 336 0
30DEC25 8.75 P 0.04 0.04 0.04 0.04 0.00 25 17 675 0
30DEC25 9.00 P 0.07 0.07 0.07 0.07 +0.01 24 1 749 0
30DEC25 9.25 P 0.12 0.12 0.12 0.12 +0.01 24 5 2,534 +5
30DEC25 9.50 P 0.17 0.19 0.17 0.19 0.00 24 31 733 +31
30DEC25 9.75 P 0.00 0.00 0.00 0.29 0.00 24 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.18 -0.06 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.68 -0.07 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.18 -0.08 47 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.68 +0.01 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.18 -0.07 57 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.68 +0.01 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.18 +0.01 66 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.68 +0.01 70 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.18 +0.01 74 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 885 0
29JAN26 9.00 P 0.13 0.13 0.12 0.12 0.00 24 6 490 -1
29JAN26 9.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 122 0
29JAN26 9.50 P 0.00 0.00 0.00 0.27 0.00 24 0 187 0
29JAN26 9.75 P 0.37 0.37 0.37 0.37 0.00 24 4 4 +4
29JAN26 10.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.70 -0.03 28 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.19 -0.05 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.68 -0.07 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.18 -0.08 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.68 +0.01 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.18 -0.07 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 -0.01 24 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
26FEB26 10.00 P 0.57 0.57 0.57 0.55 -0.02 23 1 303 +1
26FEB26 10.50 P 0.00 0.00 0.00 0.89 0.00 25 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.72 -0.03 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.19 -0.05 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.69 -0.06 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.18 -0.08 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 +0.03 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.20 -0.05 46 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 88 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 26 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 215 0
30MAR26 8.50 P 0.12 0.12 0.12 0.12 0.00 25 6 126 -6
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.01 26 0 245 0
30MAR26 9.00 P 0.23 0.23 0.23 0.24 +0.01 25 5 262 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.32 +0.01 25 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 181 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 0.00 25 0 1,505 0
30MAR26 10.00 P 0.00 0.00 0.00 0.69 +0.04 27 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 +0.04 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 +0.01 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 -0.01 30 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.05 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.18 -0.08 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.70 -0.02 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.20 -0.05 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 +0.01 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.18 -0.05 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 25 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.01 25 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.02 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 +0.01 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.72 +0.01 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.02 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 +0.02 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.52 +0.01 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 1.92 +0.02 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.34 +0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.79 0.00 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.23 -0.03 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.71 -0.01 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.20 -0.05 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.68 +0.01 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.18 -0.05 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 28 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 0.00 27 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.01 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 42 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 0.00 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.01 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 0.00 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 -0.01 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.01 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 -0.01 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 -0.01 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.90 -0.01 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 -0.01 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 0.00 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.80 -0.01 37 0 0 0
TOTAL PUT 326 21,702 +155
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$ 12.67
27NOV25 8.25 C 0.00 0.00 0.00 4.46 +0.14 105 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.21 +0.14 99 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.05 +0.23 127 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.71 +0.14 86 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.46 +0.13 80 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.19 +0.11 57 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.97 +0.14 72 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.71 +0.13 62 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.22 +0.14 55 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.69 +0.06 27 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.22 +0.11 32 0 617 0
27NOV25 12.00 C 0.74 0.74 0.74 0.76 +0.08 27 50 803 -50
27NOV25 12.50 C 0.00 0.00 0.00 0.40 +0.05 27 0 332 0
27NOV25 13.00 C 0.20 0.20 0.19 0.18 +0.03 28 12 497 +12
27NOV25 13.50 C 0.08 0.08 0.08 0.06 0.00 27 20 268 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 405 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.70 +0.11 68 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.50 +0.16 106 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.24 +0.15 97 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.95 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.46 +0.11 61 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.26 +0.16 83 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.01 +0.16 78 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.75 +0.12 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.51 +0.15 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.26 +0.15 65 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 4.05 +0.19 69 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.76 +0.14 56 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.51 +0.14 52 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.27 +0.15 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.01 +0.13 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.74 +0.11 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.28 +0.09 37 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.78 +0.10 29 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 1.33 +0.09 27 0 383 0
30DEC25 12.00 C 0.00 0.00 0.00 0.93 +0.06 26 0 350 0
30DEC25 12.50 C 0.60 0.60 0.60 0.60 +0.04 25 74 559 +60
30DEC25 13.00 C 0.37 0.37 0.37 0.37 +0.02 26 50 885 0
30DEC25 13.50 C 0.24 0.25 0.24 0.21 +0.02 26 16 641 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 0.00 25 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.52 +0.14 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.26 +0.12 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.05 +0.16 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.77 +0.13 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.52 +0.12 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.28 +0.12 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.01 +0.09 29 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.83 +0.09 38 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.32 +0.11 31 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.86 +0.09 28 0 205 0
29JAN26 11.50 C 1.45 1.45 1.45 1.44 +0.07 27 5 233 +5
29JAN26 12.00 C 0.00 0.00 0.00 1.09 +0.07 27 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.79 +0.04 27 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 521 0
29JAN26 13.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 19 0
29JAN26 15.50 C 0.10 0.10 0.10 0.06 0.00 28 5 5 +5
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.05 +0.14 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.88 +0.21 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.54 +0.11 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.30 +0.10 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.03 +0.11 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.35 +0.09 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.93 +0.10 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.58 +0.13 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.18 +0.06 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.89 +0.05 26 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.77 +0.13 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.51 +0.12 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.28 +0.14 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.04 +0.12 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.79 +0.13 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.53 +0.10 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.27 +0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.04 +0.13 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.79 +0.12 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.62 +0.18 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.32 +0.11 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.05 +0.09 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 +0.16 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.62 +0.11 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.37 +0.13 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.07 +0.05 23 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.90 +0.10 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.47 +0.13 30 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.01 +0.05 27 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 +0.12 29 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.32 +0.06 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.05 +0.04 28 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.81 +0.03 28 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.09 +0.08 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.85 +0.08 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.64 +0.10 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.40 +0.12 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.17 +0.10 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 +0.10 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.70 +0.09 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.50 +0.11 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 +0.11 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 +0.11 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 +0.07 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 +0.07 28 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 +0.08 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 +0.05 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 +0.05 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 +0.02 27 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 0.00 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 0.00 27 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 0.00 27 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.64 +0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.41 +0.13 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.17 +0.10 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 +0.11 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.72 +0.11 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 +0.09 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 +0.13 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 +0.11 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.07 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 +0.04 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29SEP26 15.50 C 0.55 0.55 0.55 0.51 0.00 29 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 0.00 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
TOTAL CALL 247 14,067 +47
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 849 0
27NOV25 12.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 743 0
27NOV25 12.50 P 0.23 0.23 0.21 0.21 -0.06 27 3 487 0
27NOV25 13.00 P 0.48 0.48 0.48 0.50 -0.08 29 10 120 +10
27NOV25 13.50 P 0.00 0.00 0.00 0.89 -0.11 30 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.86 -0.10 43 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.37 -0.08 83 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 368 0
30DEC25 11.00 P 0.05 0.05 0.05 0.03 -0.02 25 1 390 0
30DEC25 11.50 P 0.10 0.10 0.10 0.09 -0.02 26 140 301 -140
30DEC25 12.00 P 0.19 0.19 0.19 0.19 -0.04 25 100 492 +85
30DEC25 12.50 P 0.37 0.37 0.37 0.37 -0.06 25 2 1,077 -2
30DEC25 13.00 P 0.63 0.63 0.63 0.66 -0.08 26 2 14 0
30DEC25 13.50 P 0.00 0.00 0.00 1.01 -0.10 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.43 -0.05 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.87 -0.09 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.43 -0.02 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.37 -0.08 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 230 0
29JAN26 12.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 269 0
29JAN26 12.50 P 0.00 0.00 0.00 0.52 -0.06 27 0 230 0
29JAN26 13.00 P 0.00 0.00 0.00 0.81 -0.08 28 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.51 -0.11 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.92 -0.13 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.85 -0.13 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.43 -0.03 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.86 -0.09 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.37 -0.08 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.61 -0.07 27 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.07 27 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 1.20 -0.09 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.60 -0.09 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.00 -0.10 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.44 -0.10 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.89 -0.12 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.43 -0.05 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.86 -0.11 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.37 -0.08 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.05 27 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.07 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 -0.12 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.65 -0.10 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.04 -0.10 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.45 -0.13 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.90 -0.13 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.43 -0.05 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.86 -0.12 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.37 -0.08 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.05 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 -0.05 26 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.07 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.93 -0.10 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 -0.08 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 -0.11 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.10 -0.13 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.54 -0.12 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 -0.09 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 -0.11 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.02 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.06 29 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 -0.07 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.07 29 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.10 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 -0.13 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 -0.15 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.62 -0.12 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 -0.08 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 -0.11 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.28 -0.09 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.70 -0.09 32 0 0 0
TOTAL PUT 258 10,677 -47
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$ 52.90
27NOV25 41.00 C 0.00 0.00 0.00 11.97 +0.34 41 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.97 +0.42 33 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.97 +0.34 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 8.96 +0.41 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 7.97 +0.40 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.96 +0.38 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.09 +0.49 36 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 5.00 +0.39 22 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 4.00 +0.37 18 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 2.99 +0.28 12 0 152 0
27NOV25 52.50 C 1.05 1.19 1.04 1.08 +0.09 17 147 2,880 +132
27NOV25 55.00 C 0.55 0.55 0.27 0.21 -0.01 18 129 2,757 -83
27NOV25 57.50 C 0.07 0.10 0.07 0.02 -0.01 19 167 1,306 -7
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 302 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 24.04 +0.22 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.05 +0.13 53 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.05 +0.22 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.06 +0.37 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.06 +0.07 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.06 +0.35 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.07 +0.13 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.09 +0.19 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.05 +0.31 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.08 +0.36 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.09 +0.05 26 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.95 +0.18 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.40 +0.32 49 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.29 +0.20 41 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.11 +0.04 19 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.18 +0.58 27 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 8.13 +0.13 19 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 6.96 -0.08 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.26 +0.19 22 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.25 +0.27 19 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.23 +0.17 15 0 207 0
30DEC25 50.00 C 3.60 3.60 3.60 3.50 +0.26 18 1 451 -1
30DEC25 52.50 C 1.88 1.93 1.88 1.78 +0.08 18 8 1,051 0
30DEC25 55.00 C 0.87 0.88 0.85 0.79 0.00 19 28 3,054 +20
30DEC25 57.50 C 0.43 0.43 0.41 0.27 -0.01 19 375 2,025 +244
30DEC25 60.00 C 0.21 0.21 0.20 0.07 -0.02 19 62 976 +2
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.01 19 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 35 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 12.40 +0.32 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.57 +0.48 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.34 +0.27 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.36 +0.40 25 0 0 0
29JAN26 45.00 C 8.90 8.90 8.90 8.23 +0.23 0 5 5 +5
29JAN26 46.00 C 0.00 0.00 0.00 7.28 +0.24 15 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.51 +0.35 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.77 +0.60 23 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.66 +0.22 18 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 3.93 +0.25 19 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.39 +0.15 19 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 1.33 +0.07 20 0 5,149 0
29JAN26 57.50 C 0.83 0.83 0.75 0.69 +0.08 21 25 395 +20
29JAN26 60.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 184 0
29JAN26 62.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 55 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 21 0 23 0
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 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.57 +0.48 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.40 +0.33 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.36 +0.26 10 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.26 +0.07 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.38 +0.11 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.53 +0.16 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.78 +0.20 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.13 +0.37 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.27 +0.23 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.76 +0.13 19 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.72 +0.09 20 0 15 0
26FEB26 57.50 C 1.05 1.05 1.05 0.98 +0.07 20 8 8 +8
26FEB26 60.00 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
26FEB26 62.50 C 0.47 0.47 0.47 0.24 +0.02 20 15 25 +15
26FEB26 65.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 0.00 20 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 23.05 +0.13 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.05 +0.15 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.24 +0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.44 +0.45 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.28 +0.30 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.07 +0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.23 +0.26 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.29 +0.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.12 +0.06 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.24 +0.15 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.59 +0.47 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.40 +0.26 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.57 +0.39 22 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.51 +0.26 16 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.57 +0.25 17 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 8.68 +0.23 19 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.74 +0.17 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.01 +0.37 20 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 6.10 +0.13 19 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.60 +0.38 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.70 +0.16 19 0 2,858 0
30MAR26 52.50 C 3.47 3.47 3.47 3.26 +0.04 20 2 2,088 0
30MAR26 55.00 C 2.22 2.25 2.22 2.17 +0.07 21 22 1,076 +2
30MAR26 57.50 C 0.00 0.00 0.00 1.41 +0.03 21 0 171 0
30MAR26 60.00 C 0.00 0.00 0.00 0.84 +0.01 21 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.47 0.00 21 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 0.00 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 147 0
30MAR26 70.00 C 0.28 0.28 0.28 0.07 0.00 21 65 97 +65
30MAR26 72.50 C 0.20 0.20 0.20 0.04 0.00 22 1 48 +1
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 18.39 +0.27 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.43 +0.27 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.48 +0.26 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.58 +0.35 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.56 +0.30 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.68 +0.39 18 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 12.64 +0.24 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 11.66 +0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.80 +0.11 17 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 9.91 +0.10 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.04 +0.10 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.22 +0.15 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.44 +0.20 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.69 +0.18 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.01 +0.21 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.54 +0.20 22 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.09 +0.15 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.93 +0.11 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 1.99 +0.06 21 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 +0.06 22 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 0.95 +0.04 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 0.00 22 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 12.70 +0.19 15 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.79 +0.28 17 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.82 +0.13 16 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.05 +0.24 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.22 +0.26 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.48 +0.24 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.76 +0.23 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.10 +0.22 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 +0.01 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.06 +0.20 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.70 +0.16 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.60 +0.14 22 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.63 +0.10 22 0 0 0
29SEP26 60.00 C 1.93 1.93 1.93 1.95 +0.07 22 1 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 -0.02 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.11 +0.04 22 0 40 0
29SEP26 67.50 C 0.95 0.95 0.95 0.80 +0.03 22 5 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 +0.02 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 22 0
TOTAL CALL 1,066 33,606 +423
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,009 0
27NOV25 49.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 643 0
27NOV25 50.00 P 0.12 0.12 0.12 0.07 -0.08 18 20 2,625 +19
27NOV25 52.50 P 0.70 0.75 0.65 0.65 -0.25 19 133 959 +131
27NOV25 55.00 P 0.00 0.00 0.00 2.31 -0.36 20 0 74 0
27NOV25 57.50 P 0.00 0.00 0.00 4.74 -0.34 31 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 7.24 -0.30 42 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.73 -0.31 51 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.13 -0.32 50 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.60 -0.35 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.24 -0.29 77 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.63 -0.41 72 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.13 -0.40 79 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,260 0
30DEC25 45.00 P 0.09 0.09 0.09 0.02 -0.01 20 3 517 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 473 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 315 0
30DEC25 48.00 P 0.00 0.00 0.00 0.12 -0.07 19 0 474 0
30DEC25 49.00 P 0.00 0.00 0.00 0.23 -0.11 19 0 529 0
30DEC25 50.00 P 0.45 0.45 0.45 0.40 -0.15 19 16 717 +16
30DEC25 52.50 P 1.25 1.28 1.25 1.23 -0.26 19 22 566 +9
30DEC25 55.00 P 2.78 2.78 2.78 2.73 -0.34 20 1 69 +1
30DEC25 57.50 P 0.00 0.00 0.00 4.83 -0.37 22 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.31 -0.23 29 0 91 0
30DEC25 62.50 P 0.00 0.00 0.00 9.89 -0.15 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.13 -0.32 33 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.04 +0.09 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.53 0.00 58 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.63 -0.41 47 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.66 +0.13 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 32 0
29JAN26 47.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 78 0
29JAN26 48.00 P 0.39 0.39 0.39 0.36 -0.05 20 3 229 -2
29JAN26 49.00 P 0.00 0.00 0.00 0.54 -0.08 20 0 156 0
29JAN26 50.00 P 0.79 0.79 0.77 0.77 -0.10 20 30 1,080 +10
29JAN26 52.50 P 1.70 1.70 1.70 1.71 -0.16 20 1 45 0
29JAN26 55.00 P 0.00 0.00 0.00 3.18 -0.23 21 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 5.10 -0.29 22 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 7.37 -0.34 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.89 -0.19 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.25 -0.27 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.04 0.00 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.53 -0.01 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.63 -0.41 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.66 +0.13 59 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.36 -0.05 20 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 80 0
26FEB26 49.00 P 0.74 0.74 0.74 0.74 -0.09 20 20 60 0
26FEB26 50.00 P 0.00 0.00 0.00 1.01 -0.12 20 0 100 0
26FEB26 52.50 P 1.94 1.94 1.94 1.99 -0.16 21 10 10 +10
26FEB26 55.00 P 0.00 0.00 0.00 3.41 -0.24 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.26 -0.29 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.37 -0.40 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.89 -0.26 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.29 -0.23 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.04 0.00 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.53 -0.01 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.95 -0.09 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.66 +0.13 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.06 21 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 73 0
30MAR26 46.00 P 0.00 0.00 0.00 0.41 -0.09 21 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.58 -0.10 21 0 68 0
30MAR26 48.00 P 0.00 0.00 0.00 0.78 -0.13 21 0 35 0
30MAR26 49.00 P 0.00 0.00 0.00 1.03 -0.16 21 0 94 0
30MAR26 50.00 P 1.34 1.34 1.34 1.34 -0.16 21 1 196 0
30MAR26 52.50 P 0.00 0.00 0.00 2.37 -0.16 21 0 194 0
30MAR26 55.00 P 0.00 0.00 0.00 3.77 -0.27 22 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 5.53 -0.33 22 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.53 -0.43 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.89 -0.41 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.46 -0.36 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.04 0.00 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.53 -0.01 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.95 -0.09 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.66 +0.13 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.08 22 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.06 21 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 -0.07 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 -0.11 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 -0.07 21 0 56 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 -0.11 22 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 -0.13 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.41 -0.16 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 3.68 -0.20 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.13 -0.24 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.92 -0.27 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.90 -0.30 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.01 -0.06 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 13.24 -0.24 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.55 -0.20 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.90 -0.21 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.27 -0.20 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.66 -0.22 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.05 22 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 -0.07 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.10 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.09 -0.06 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.07 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 -0.09 22 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.03 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 -0.19 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 -0.13 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 -0.14 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.29 -0.19 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.73 -0.22 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.60 -0.24 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.48 -0.27 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.52 -0.29 24 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.68 -0.23 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.85 -0.29 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.12 -0.30 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.49 -0.32 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.84 -0.29 28 0 0 0
TOTAL PUT 260 20,574 +194
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$ 39.98
27NOV25 26.00 C 0.00 0.00 0.00 14.00 +0.51 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.40 +0.91 134 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.35 +0.86 119 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.36 +0.86 110 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.05 +0.35 60 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.30 +0.80 87 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.27 +0.77 76 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.08 +0.58 48 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.04 +0.53 29 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.19 +0.68 46 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 4.16 +0.64 36 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 3.05 +0.58 17 0 69 0
27NOV25 38.00 C 0.00 0.00 0.00 2.07 +0.47 14 0 232 0
27NOV25 39.00 C 1.05 1.10 1.02 1.24 +0.35 16 41 704 +13
27NOV25 40.00 C 0.63 0.63 0.61 0.63 +0.22 17 41 278 +40
27NOV25 41.00 C 0.30 0.30 0.28 0.27 +0.11 18 15 306 +15
27NOV25 42.00 C 0.00 0.00 0.00 0.09 +0.04 18 0 263 0
27NOV25 43.00 C 0.08 0.08 0.08 0.03 +0.01 19 42 217 +42
27NOV25 44.00 C 0.04 0.06 0.04 0.01 0.00 20 5 119 -1
27NOV25 45.00 C 0.03 0.03 0.03 0.01 0.00 24 2 69 +2
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
27NOV25 49.00 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 20.39 +0.85 120 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.04 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.17 +0.62 82 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.06 +0.50 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.07 +0.51 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.08 +0.51 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.11 +0.54 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.40 +0.82 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.35 +0.77 65 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.36 +0.77 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.43 +0.73 58 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.30 +0.70 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.38 +0.83 45 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.35 +0.74 39 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.24 +0.44 28 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.29 +0.68 26 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.21 +0.47 18 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.40 +0.61 21 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.48 +0.43 18 0 210 0
30DEC25 39.00 C 0.00 0.00 0.00 1.73 +0.30 17 0 257 0
30DEC25 40.00 C 1.00 1.14 1.00 1.14 +0.20 17 7 138 0
30DEC25 41.00 C 0.00 0.00 0.00 0.75 +0.17 18 0 43 0
30DEC25 42.00 C 0.50 0.50 0.50 0.44 +0.08 18 3 85 +3
30DEC25 43.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 86 0
30DEC25 44.00 C 0.22 0.22 0.22 0.12 +0.02 18 80 97 +65
30DEC25 45.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 120 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 +0.01 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 0.00 22 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.35 +0.68 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.36 +0.76 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.43 +0.73 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.30 +0.61 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.38 +0.74 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.47 +0.75 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.41 +0.61 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.50 +0.70 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.54 +0.64 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.70 +0.60 21 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.79 +0.38 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.13 +0.32 19 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 1.55 +0.23 18 0 50 0
29JAN26 41.00 C 1.03 1.13 1.03 1.16 +0.21 19 11 27 +11
29JAN26 42.00 C 0.00 0.00 0.00 0.80 +0.12 19 0 55 0
29JAN26 43.00 C 0.00 0.00 0.00 0.53 +0.08 19 0 23 0
29JAN26 44.00 C 0.45 0.46 0.45 0.34 +0.05 19 9 40 +9
29JAN26 45.00 C 0.33 0.33 0.33 0.21 +0.03 19 2 3 +2
29JAN26 46.00 C 0.26 0.26 0.26 0.13 +0.02 19 35 39 +35
29JAN26 47.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.36 +0.61 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.43 +0.66 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.59 +0.83 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.53 +0.72 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.62 +0.68 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.65 +0.67 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.54 +0.43 17 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.97 +0.61 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.07 +0.39 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.43 +0.33 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.86 +0.25 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.42 +0.20 19 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.11 +0.17 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.80 +0.13 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.57 +0.10 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.39 +0.07 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.27 +0.06 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.39 +0.67 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.26 +0.53 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.28 +0.54 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.29 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.30 +0.53 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.32 +0.53 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.33 +0.53 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.40 +0.59 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.54 +0.81 37 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.42 +0.61 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.43 +0.63 24 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.48 +0.48 24 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.75 +0.82 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.53 +0.55 20 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.62 +0.57 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.99 +0.77 25 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.92 +0.50 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.14 +0.44 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.48 +0.45 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.89 +0.35 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.43 +0.40 22 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.97 +0.37 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.57 +0.29 22 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.20 +0.22 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.99 +0.25 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 0.76 +0.21 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 +0.17 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 +0.14 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.32 +0.11 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.08 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.42 +0.54 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.43 +0.53 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.45 +0.53 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.47 +0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.49 +0.53 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.54 +0.55 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.55 +0.68 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.59 +0.53 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.62 +0.51 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.97 +0.78 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.77 +0.50 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.89 +0.48 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.28 +0.81 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.35 +0.57 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.48 +0.43 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.89 +0.43 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.30 +0.32 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.74 +0.26 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 +0.28 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.91 +0.25 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.59 +0.21 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 +0.18 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 +0.17 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.83 +0.14 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.65 +0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.49 +0.08 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 +0.07 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.50 +0.53 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.54 +0.54 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.57 +0.52 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.61 +0.50 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.68 +0.49 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.97 +0.66 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.90 +0.56 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 +0.56 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.28 +0.57 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.53 +0.49 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.85 +0.45 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.23 +0.29 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.66 +0.34 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.15 +0.21 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 +0.18 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.30 +0.15 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.89 +0.13 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.60 +0.10 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 +0.07 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.19 +0.13 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 +0.06 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
TOTAL CALL 293 4,887 +236
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.07 -0.07 18 0 178 0
27NOV25 39.00 P 0.33 0.34 0.24 0.23 -0.19 18 73 310 +40
27NOV25 40.00 P 0.80 0.83 0.70 0.62 -0.32 18 160 215 +70
27NOV25 41.00 P 0.00 0.00 0.00 1.27 -0.44 19 0 15 0
27NOV25 42.00 P 0.00 0.00 0.00 2.06 -0.59 17 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.11 -0.56 27 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.02 -0.66 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.17 -0.51 43 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.20 -0.56 50 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.02 -0.66 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.02 -0.65 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.02 -0.65 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 -0.06 18 0 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.15 -0.11 18 0 113 0
30DEC25 38.00 P 0.33 0.33 0.33 0.32 -0.16 18 3 25 0
30DEC25 39.00 P 0.72 0.73 0.72 0.60 -0.27 18 9 115 +9
30DEC25 40.00 P 0.00 0.00 0.00 1.04 -0.34 18 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.63 -0.42 19 0 15 0
30DEC25 42.00 P 0.00 0.00 0.00 2.29 -0.46 18 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.12 -0.61 18 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.16 -0.54 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.17 -0.56 27 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.20 -0.56 32 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.17 -0.52 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.02 -0.80 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.02 -0.83 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.18 -0.09 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.34 -0.14 19 0 81 0
29JAN26 38.00 P 0.00 0.00 0.00 0.57 -0.20 19 0 186 0
29JAN26 39.00 P 1.00 1.00 0.93 0.86 -0.31 18 17 66 +17
29JAN26 40.00 P 0.00 0.00 0.00 1.36 -0.33 19 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 1.93 -0.38 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.61 -0.38 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.39 -0.48 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.16 -0.54 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.17 -0.56 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.20 -0.56 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.17 -0.52 28 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.26 -0.56 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.29 -0.56 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.18 -0.06 20 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 -0.10 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.50 -0.14 19 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.75 -0.21 19 0 0 0
26FEB26 39.00 P 1.10 1.10 1.10 1.10 -0.28 19 15 15 +15
26FEB26 40.00 P 0.00 0.00 0.00 1.60 -0.29 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.15 -0.35 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.74 -0.47 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.56 -0.43 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.21 -0.65 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.17 -0.61 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.20 -0.56 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.17 -0.52 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.26 -0.56 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.29 -0.56 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 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 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 0.00 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.78 -0.09 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.08 -0.07 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.45 -0.15 21 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.96 -0.20 22 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.49 -0.27 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.13 -0.31 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.78 -0.41 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.65 -0.35 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.49 -0.39 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.20 -0.62 22 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.17 -0.52 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.26 -0.56 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.29 -0.56 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.09 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 -0.13 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.12 -0.19 20 0 31 0
29JUN26 37.00 P 1.45 1.45 1.45 1.46 -0.23 20 2 3 +2
29JUN26 38.00 P 0.00 0.00 0.00 1.91 -0.17 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.37 -0.22 21 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 2.91 -0.24 21 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 3.49 -0.34 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.22 -0.35 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.90 -0.42 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.66 -0.44 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.48 -0.44 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.31 -0.48 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.22 -0.46 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.10 -0.49 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.00 -0.51 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 -0.09 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 -0.11 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.68 -0.10 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.11 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.19 -0.16 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.51 -0.15 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 -0.18 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 -0.22 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.74 -0.29 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.27 -0.35 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.85 -0.37 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.47 -0.48 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.23 -0.50 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.95 -0.50 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.72 -0.47 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.62 -0.46 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.45 -0.50 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.31 -0.50 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.16 -0.57 23 0 0 0
TOTAL PUT 279 5,170 +153
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$ 26.64
27NOV25 14.50 C 0.00 0.00 0.00 12.16 +0.95 0 0 109 0
27NOV25 15.00 C 0.00 0.00 0.00 11.66 +0.95 0 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 11.17 +0.96 93 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 10.67 +0.96 86 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 10.31 +1.10 138 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 9.67 +0.96 72 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 9.17 +0.96 64 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 8.67 +0.95 54 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 8.38 +1.16 120 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 7.67 +0.95 0 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 7.26 +1.04 87 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 6.67 +0.95 0 0 226 0
27NOV25 21.00 C 5.25 5.25 5.25 5.76 +1.02 69 20 787 -20
27NOV25 22.00 C 0.00 0.00 0.00 4.69 +0.86 42 0 1,523 0
27NOV25 23.00 C 3.30 3.82 3.30 3.72 +0.93 40 60 3,360 0
27NOV25 24.00 C 2.29 2.82 2.29 2.82 +0.84 42 169 3,662 +125
27NOV25 25.00 C 1.42 2.00 1.35 1.98 +0.68 40 63 8,848 -20
27NOV25 26.00 C 0.75 1.36 0.75 1.34 +0.55 42 598 2,708 +50
27NOV25 27.00 C 0.47 0.85 0.47 0.80 +0.30 41 583 3,119 +70
27NOV25 28.00 C 0.28 0.53 0.28 0.50 +0.19 43 493 1,796 +266
27NOV25 29.00 C 0.18 0.32 0.17 0.30 +0.10 45 683 1,102 +178
27NOV25 30.00 C 0.10 0.16 0.10 0.18 +0.05 47 58 1,368 +58
27NOV25 31.00 C 0.12 0.12 0.12 0.10 +0.01 48 45 454 +30
27NOV25 32.00 C 0.06 0.07 0.06 0.07 +0.01 51 15 294 +10
27NOV25 33.00 C 0.00 0.00 0.00 0.04 0.00 52 0 668 0
27NOV25 34.00 C 0.00 0.00 0.00 0.03 0.00 55 0 496 0
27NOV25 35.00 C 0.00 0.00 0.00 0.02 0.00 57 0 350 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 390 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 18.43 +0.96 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.18 +0.98 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.17 +1.05 189 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.85 +1.12 171 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.43 +0.95 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.19 +0.96 98 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.94 +0.96 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.69 +0.96 86 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.33 +1.10 144 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.69 +0.95 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.20 +0.96 81 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.70 +0.96 72 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.20 +0.83 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.70 +0.95 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.14 +0.89 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.95 +1.20 116 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.21 +0.82 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.66 +0.90 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.46 +1.20 101 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.92 +1.16 92 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.46 +1.22 91 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.99 +1.22 89 0 3,514 0
30DEC25 17.50 C 0.00 0.00 0.00 9.37 +1.11 73 0 485 0
30DEC25 18.00 C 0.00 0.00 0.00 8.93 +1.15 74 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.38 +1.10 65 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.91 +1.19 64 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.26 +0.95 41 0 406 0
30DEC25 20.00 C 6.25 6.80 6.25 6.80 +0.97 45 16 727 -15
30DEC25 21.00 C 5.30 5.55 5.30 5.80 +0.90 38 3 884 0
30DEC25 22.00 C 4.49 4.93 4.43 4.80 +0.79 31 7 1,779 -1
30DEC25 23.00 C 3.23 3.44 3.23 4.12 +0.93 43 40 5,000 0
30DEC25 24.00 C 2.58 2.80 2.58 3.24 +0.77 39 41 1,744 +39
30DEC25 25.00 C 2.05 2.50 2.05 2.54 +0.67 39 38 4,871 +3
30DEC25 26.00 C 1.54 1.94 1.48 1.95 +0.56 39 61 1,428 +25
30DEC25 27.00 C 1.09 1.46 1.06 1.44 +0.41 39 102 1,277 +28
30DEC25 28.00 C 0.75 1.10 0.75 1.08 +0.33 40 43 3,942 +8
30DEC25 29.00 C 0.77 0.83 0.77 0.81 +0.25 41 526 3,624 +516
30DEC25 30.00 C 0.41 0.60 0.41 0.60 +0.18 42 318 704 +157
30DEC25 31.00 C 0.35 0.44 0.35 0.46 +0.15 43 22 671 +4
30DEC25 32.00 C 0.30 0.35 0.30 0.35 +0.12 44 72 400 +21
30DEC25 33.00 C 0.23 0.24 0.23 0.26 +0.08 45 17 128 +17
30DEC25 34.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 534 0
30DEC25 35.00 C 0.00 0.00 0.00 0.15 +0.05 47 0 182 0
30DEC25 36.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 101 0
30DEC25 37.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 242 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 11.80 +1.00 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.51 +1.12 81 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.03 +1.15 78 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.54 +1.13 74 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.06 +1.22 72 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.37 +0.87 53 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.06 +1.28 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.57 +1.01 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.02 +1.29 54 0 0 0
29JAN26 19.50 C 6.73 6.73 6.73 7.59 +1.28 54 15 248 0
29JAN26 20.00 C 0.00 0.00 0.00 7.11 +1.27 52 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.18 +1.07 48 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.17 +0.70 41 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.32 +0.83 39 0 660 0
29JAN26 24.00 C 3.56 3.56 3.56 3.72 +0.85 42 1 794 0
29JAN26 25.00 C 2.50 2.92 2.50 2.92 +0.57 38 14 1,880 0
29JAN26 26.00 C 2.30 2.40 2.30 2.38 +0.55 39 10 2,554 -2
29JAN26 27.00 C 1.46 1.91 1.46 1.90 +0.44 39 33 252 -10
29JAN26 28.00 C 1.36 1.55 1.36 1.53 +0.37 40 7 1,581 +1
29JAN26 29.00 C 0.91 1.24 0.91 1.24 +0.32 41 88 1,326 +68
29JAN26 30.00 C 0.96 0.96 0.96 0.97 +0.23 41 10 1,790 0
29JAN26 31.00 C 0.75 0.81 0.75 0.77 +0.17 42 102 1,158 0
29JAN26 32.00 C 0.53 0.63 0.53 0.61 +0.12 42 80 374 +26
29JAN26 33.00 C 0.00 0.00 0.00 0.48 +0.08 43 0 388 0
29JAN26 34.00 C 0.41 0.43 0.41 0.37 +0.05 43 35 189 0
29JAN26 35.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 3 0
29JAN26 36.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 105 0
29JAN26 37.00 C 0.00 0.00 0.00 0.18 0.00 44 0 64 0
29JAN26 38.00 C 0.19 0.21 0.19 0.15 0.00 45 5 5 +5
26FEB26 16.50 C 0.00 0.00 0.00 10.54 +1.13 61 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 10.06 +1.22 59 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.37 +0.87 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.10 +1.24 55 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.57 +0.93 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.02 +1.16 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.59 +1.06 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.19 +1.09 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.20 +0.78 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.43 +0.96 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.49 +0.80 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.72 +0.58 35 250 250 +250
26FEB26 25.00 C 0.00 0.00 0.00 3.17 +0.58 37 250 405 +250
26FEB26 26.00 C 0.00 0.00 0.00 2.64 +0.52 37 200 315 +200
26FEB26 27.00 C 0.00 0.00 0.00 2.22 +0.49 39 200 224 +194
26FEB26 28.00 C 0.00 0.00 0.00 1.84 +0.42 39 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.52 +0.35 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.27 +0.30 41 0 18 0
26FEB26 31.00 C 1.00 1.00 1.00 1.05 +0.25 41 2 36 0
26FEB26 32.00 C 0.00 0.00 0.00 0.88 +0.21 42 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.73 +0.17 43 0 27 0
26FEB26 34.00 C 0.00 0.00 0.00 0.60 +0.13 43 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.50 +0.09 43 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 0.42 +0.07 44 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 18.70 +1.16 114 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.44 +1.09 110 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.21 +1.07 109 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.94 +1.18 104 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.75 +1.14 108 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.50 +1.19 105 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.26 +1.24 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.98 +1.16 98 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.49 +1.26 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.97 +1.14 87 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.48 +1.14 83 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.05 +1.31 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.52 +1.15 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.01 +1.15 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.27 +0.90 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.05 +1.28 69 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.58 +1.19 67 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 11.82 +1.02 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.63 +1.24 63 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.03 +1.15 54 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.54 +1.13 51 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.06 +1.12 49 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.43 +0.92 36 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.22 +1.11 51 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.63 +0.99 44 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.26 +1.11 47 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.80 +0.99 45 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.35 +1.07 44 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 6.48 +1.06 42 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 5.43 +0.64 35 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 4.94 +0.97 40 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.02 +0.53 36 0 5,037 0
30MAR26 25.00 C 3.15 3.15 3.15 3.55 +0.56 38 2 9,282 +2
30MAR26 26.00 C 0.00 0.00 0.00 3.05 +0.58 39 0 816 0
30MAR26 27.00 C 2.58 2.60 2.58 2.60 +0.52 39 2 2,368 -1
30MAR26 28.00 C 2.19 2.21 2.19 2.21 +0.46 39 200 2,902 +50
30MAR26 29.00 C 1.50 1.50 1.50 1.87 +0.39 40 12 68 +12
30MAR26 30.00 C 0.00 0.00 0.00 1.58 +0.33 40 0 1,972 0
30MAR26 31.00 C 0.00 0.00 0.00 1.37 +0.30 41 0 844 0
30MAR26 32.00 C 0.94 1.10 0.94 1.18 +0.26 42 4 465 +2
30MAR26 33.00 C 0.00 0.00 0.00 1.01 +0.22 42 0 100 0
30MAR26 34.00 C 0.87 0.89 0.87 0.86 +0.18 43 107 527 +107
30MAR26 35.00 C 0.64 0.64 0.64 0.74 +0.15 43 10 9,886 +10
30MAR26 36.00 C 0.00 0.00 0.00 0.63 +0.13 44 0 290 0
30MAR26 37.00 C 0.57 0.60 0.57 0.55 +0.12 44 316 915 +316
30MAR26 38.00 C 0.00 0.00 0.00 0.47 +0.10 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.98 +1.16 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.49 +1.26 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.97 +1.06 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.48 +1.03 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.05 +1.20 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.52 +1.15 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.01 +1.12 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.46 +0.99 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.05 +1.06 46 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.58 +1.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.90 +0.84 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.63 +1.10 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.15 +1.08 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.67 +1.09 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.22 +0.97 39 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.74 +0.97 38 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.31 +0.90 38 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.91 +0.97 39 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.27 +0.77 32 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.04 +1.01 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.62 +0.98 37 0 419 0
29JUN26 21.00 C 0.00 0.00 0.00 6.84 +0.95 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 +0.99 39 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.44 +0.79 37 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.81 +0.75 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.19 +0.41 36 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 3.79 +0.62 38 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 3.33 +0.54 38 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.93 +0.48 38 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 2.60 +0.41 39 0 69 0
29JUN26 30.00 C 1.90 2.10 1.90 2.30 +0.35 39 6 147 0
29JUN26 31.00 C 0.00 0.00 0.00 2.06 +0.31 40 0 141 0
29JUN26 32.00 C 0.00 0.00 0.00 1.84 +0.26 40 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.63 +0.21 40 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.48 +0.19 41 0 125 0
29JUN26 35.00 C 1.31 1.31 1.31 1.32 +0.14 42 1 101 +1
29JUN26 36.00 C 0.00 0.00 0.00 1.19 +0.12 42 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 1.08 +0.09 43 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 0.98 +0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.60 +1.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.16 +1.10 44 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.63 +1.02 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.18 +1.05 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.78 +1.00 41 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.32 +1.02 40 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.82 +0.96 38 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.35 +0.94 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.99 +1.00 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 +0.97 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.18 +1.05 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 +0.94 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.05 +0.97 37 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.34 +0.82 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.80 +0.93 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 +0.82 37 0 97 0
29SEP26 25.00 C 0.00 0.00 0.00 4.66 +0.58 38 0 37 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 +0.74 38 0 156 0
29SEP26 27.00 C 3.40 3.40 3.40 3.97 +0.71 40 3 1,006 +3
29SEP26 28.00 C 0.00 0.00 0.00 3.41 +0.49 39 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.46 39 0 175 0
29SEP26 30.00 C 0.00 0.00 0.00 2.77 +0.43 39 0 138 0
29SEP26 31.00 C 2.45 2.45 2.45 2.46 +0.30 39 1 145 +1
29SEP26 32.00 C 0.00 0.00 0.00 2.16 +0.20 39 0 54 0
29SEP26 33.00 C 2.05 2.05 2.05 1.90 +0.12 38 1 128 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.67 +0.05 38 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.45 -0.03 38 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.27 -0.11 38 0 48 0
29SEP26 37.00 C 0.00 0.00 0.00 1.09 -0.16 37 0 38 0
29SEP26 38.00 C 1.36 1.36 1.36 0.98 -0.18 37 13 13 +13
TOTAL CALL 6,073 139,133 +3,048
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 761 0
27NOV25 19.50 P 0.01 0.01 0.01 0.01 0.00 62 5 1,786 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,044 0
27NOV25 21.00 P 0.03 0.03 0.03 0.01 -0.01 49 14 1,520 0
27NOV25 22.00 P 0.04 0.04 0.04 0.02 -0.03 44 4 5,333 0
27NOV25 23.00 P 0.08 0.08 0.07 0.05 -0.09 42 19 1,425 -13
27NOV25 24.00 P 0.25 0.25 0.13 0.13 -0.17 41 133 2,592 -6
27NOV25 25.00 P 0.54 0.54 0.29 0.31 -0.30 41 429 1,354 -36
27NOV25 26.00 P 1.12 1.12 0.59 0.62 -0.49 40 543 1,295 +411
27NOV25 27.00 P 1.56 1.56 1.10 1.12 -0.68 41 48 120 +3
27NOV25 28.00 P 1.83 1.86 1.83 1.76 -0.86 40 6 100 +5
27NOV25 29.00 P 0.00 0.00 0.00 2.68 -0.87 49 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 3.41 -1.06 38 0 10 0
27NOV25 31.00 P 0.00 0.00 0.00 4.43 -1.08 48 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.44 -1.03 57 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.42 -1.04 61 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.41 -1.05 66 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.41 -0.98 72 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.36 -1.16 0 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 10.47 -0.91 94 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.57 -0.85 112 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 749 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,045 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,274 0
30DEC25 18.00 P 0.03 0.03 0.03 0.01 0.00 44 35 1,585 +25
30DEC25 18.50 P 0.04 0.04 0.04 0.01 0.00 42 49 1,745 +49
30DEC25 19.00 P 0.05 0.05 0.05 0.01 -0.01 39 11 1,067 0
30DEC25 19.50 P 0.06 0.06 0.06 0.02 -0.01 40 31 1,090 -31
30DEC25 20.00 P 0.07 0.07 0.07 0.03 -0.02 39 5 1,932 0
30DEC25 21.00 P 0.12 0.13 0.12 0.07 -0.04 39 18 2,913 -13
30DEC25 22.00 P 0.19 0.19 0.16 0.14 -0.09 38 25 19,814 -6
30DEC25 23.00 P 0.38 0.38 0.26 0.27 -0.16 39 513 3,103 +353
30DEC25 24.00 P 0.71 0.71 0.44 0.46 -0.26 38 87 983 +39
30DEC25 25.00 P 1.08 1.08 0.72 0.75 -0.36 38 127 2,225 +83
30DEC25 26.00 P 1.51 1.51 1.12 1.15 -0.47 38 45 424 +18
30DEC25 27.00 P 1.66 1.66 1.65 1.67 -0.60 38 11 49 +10
30DEC25 28.00 P 2.81 2.81 2.81 2.35 -0.66 40 2 111 +2
30DEC25 29.00 P 0.00 0.00 0.00 3.09 -0.73 42 0 120 0
30DEC25 30.00 P 0.00 0.00 0.00 3.78 -0.90 40 0 67 0
30DEC25 31.00 P 0.00 0.00 0.00 4.65 -0.86 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.52 -1.13 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.46 -1.05 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.46 -1.00 46 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.42 -1.01 47 0 2 0
30DEC25 36.00 P 0.00 0.00 0.00 9.39 -1.25 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.57 -0.90 65 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.57 -0.88 69 0 0 0
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 50 100 189 +100
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 42 0
29JAN26 17.50 P 0.05 0.05 0.05 0.02 -0.02 41 3 31 +3
29JAN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 236 0
29JAN26 18.50 P 0.08 0.08 0.08 0.04 -0.03 40 2 377 0
29JAN26 19.00 P 0.10 0.10 0.10 0.06 -0.04 40 2 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 -0.06 40 0 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.11 -0.08 40 0 993 0
29JAN26 21.00 P 0.00 0.00 0.00 0.20 -0.11 40 0 1,461 0
29JAN26 22.00 P 0.33 0.33 0.33 0.33 -0.14 39 5 1,388 -5
29JAN26 23.00 P 0.65 0.65 0.51 0.51 -0.21 39 50 2,010 0
29JAN26 24.00 P 0.96 0.96 0.96 0.77 -0.27 39 10 1,767 +10
29JAN26 25.00 P 0.00 0.00 0.00 1.10 -0.38 38 40 519 0
29JAN26 26.00 P 1.75 1.75 1.51 1.55 -0.45 39 3 1,379 -1
29JAN26 27.00 P 2.10 2.10 2.10 2.07 -0.56 39 5 5 +5
29JAN26 28.00 P 0.00 0.00 0.00 2.69 -0.72 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.38 -0.81 40 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.24 -0.56 43 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.77 -0.83 37 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.60 -1.22 36 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.71 -1.05 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.50 -1.18 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.58 -1.06 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.44 -1.20 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.57 -1.02 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.57 -0.90 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 21 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 14 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 -0.08 36 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 -0.10 36 0 45 0
26FEB26 21.00 P 0.00 0.00 0.00 0.25 -0.15 37 0 19 0
26FEB26 22.00 P 0.00 0.00 0.00 0.42 -0.20 37 0 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 0.66 -0.25 37 0 25 0
26FEB26 24.00 P 0.00 0.00 0.00 0.97 -0.29 38 250 370 +250
26FEB26 25.00 P 1.33 1.33 1.33 1.33 -0.37 38 265 395 +265
26FEB26 26.00 P 1.77 1.77 1.77 1.79 -0.44 38 202 307 +202
26FEB26 27.00 P 0.00 0.00 0.00 2.32 -0.53 38 200 220 +180
26FEB26 28.00 P 0.00 0.00 0.00 2.94 -0.55 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.62 -0.72 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.31 -0.91 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.13 -0.86 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.90 -1.01 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.71 -1.14 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.53 -1.15 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.58 -1.06 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.64 -1.00 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.57 -1.02 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.57 -0.98 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 64 100 157 +94
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 107 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 255 0
30MAR26 18.00 P 0.18 0.18 0.17 0.07 -0.05 36 80 674 -80
30MAR26 18.50 P 0.21 0.21 0.21 0.10 -0.06 36 95 513 +95
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.09 36 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 -0.11 36 0 1,291 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 -0.13 36 0 898 0
30MAR26 21.00 P 0.46 0.47 0.46 0.38 -0.18 37 30 1,647 0
30MAR26 22.00 P 0.65 0.66 0.65 0.60 -0.22 38 83 14,422 0
30MAR26 23.00 P 0.92 0.92 0.92 0.87 -0.27 38 32 2,924 -32
30MAR26 24.00 P 1.20 1.22 1.20 1.22 -0.29 38 192 10,107 +177
30MAR26 25.00 P 0.00 0.00 0.00 1.62 -0.36 38 0 626 0
30MAR26 26.00 P 2.08 2.08 2.07 2.09 -0.43 39 31 563 +31
30MAR26 27.00 P 2.61 2.61 2.61 2.62 -0.51 39 1 46 0
30MAR26 28.00 P 0.00 0.00 0.00 3.23 -0.55 39 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 3.88 -0.62 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.62 -0.80 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.33 -0.67 40 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 6.28 -0.78 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.11 -0.80 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.97 -0.97 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 -0.81 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.64 -1.15 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.57 -1.02 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.57 -1.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 -0.06 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 608 0
29JUN26 20.00 P 0.00 0.00 0.00 0.56 -0.12 38 0 1,171 0
29JUN26 21.00 P 0.00 0.00 0.00 0.76 -0.17 37 0 697 0
29JUN26 22.00 P 1.04 1.04 1.04 1.01 -0.25 37 1 1,121 -1
29JUN26 23.00 P 1.31 1.31 1.31 1.33 -0.26 37 76 235 +76
29JUN26 24.00 P 0.00 0.00 0.00 1.70 -0.31 37 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 2.14 -0.36 38 0 1,643 0
29JUN26 26.00 P 0.00 0.00 0.00 2.72 -0.32 39 0 2,300 0
29JUN26 27.00 P 0.00 0.00 0.00 3.19 -0.48 38 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 3.83 -0.62 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.48 -0.59 39 0 40 0
29JUN26 30.00 P 0.00 0.00 0.00 5.18 -0.72 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 5.90 -0.78 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.69 -0.84 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.49 -0.84 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.33 -0.90 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.18 -0.86 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.04 -0.83 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.93 -0.76 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.89 -0.79 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.05 33 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.07 33 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.08 33 0 100 0
29SEP26 19.00 P 0.70 0.70 0.66 0.50 -0.09 34 21 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.09 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.13 34 0 4,098 0
29SEP26 21.00 P 0.00 0.00 0.00 1.04 -0.16 35 0 553 0
29SEP26 22.00 P 1.62 1.62 1.50 1.41 -0.18 36 3 572 -3
29SEP26 23.00 P 0.00 0.00 0.00 1.83 -0.20 37 0 772 0
29SEP26 24.00 P 0.00 0.00 0.00 2.24 -0.32 37 0 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.72 -0.36 37 0 73 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 -0.41 37 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.84 -0.43 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 4.37 -0.61 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.06 -0.66 38 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.78 -0.68 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.51 -0.74 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.23 -0.84 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.08 -0.63 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.84 -0.81 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.65 -0.84 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.50 -0.82 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.35 -0.73 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.19 -0.78 41 0 0 0
TOTAL PUT 4,042 161,050 +2,259
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$ 67.95
27NOV25 47.00 C 0.00 0.00 0.00 20.97 +0.18 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.98 +0.19 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.97 +0.17 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.01 +0.31 0 0 0 0
27NOV25 52.50 C 15.35 15.48 15.35 15.48 +0.24 0 7 4 +2
27NOV25 55.00 C 0.00 0.00 0.00 13.43 +0.62 72 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.49 +0.18 0 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.01 +0.19 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 5.51 +0.19 0 0 137 0
27NOV25 65.00 C 0.00 0.00 0.00 2.99 +0.25 0 0 747 0
27NOV25 67.50 C 0.81 0.81 0.80 0.75 +0.15 7 3 698 -3
27NOV25 70.00 C 0.02 0.02 0.02 0.02 0.00 7 30 235 0
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 19 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.98 +0.17 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.49 +0.70 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.05 +0.26 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.97 +0.17 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.19 +0.49 52 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.56 +0.32 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.46 +0.65 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.77 +0.43 34 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.01 +0.16 0 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 5.58 +0.23 0 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.05 +0.26 0 0 416 0
30DEC25 67.50 C 1.00 1.00 1.00 0.97 +0.12 7 10 684 0
30DEC25 70.00 C 0.14 0.14 0.14 0.14 +0.02 8 1 242 +1
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 11 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 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.49 +0.68 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.05 +0.26 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.33 +0.51 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.19 +0.49 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.56 +0.32 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.46 +0.63 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.77 +0.43 27 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.59 +0.24 10 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 3.13 +0.23 8 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 1.26 +0.12 8 0 280 0
29JAN26 70.00 C 0.36 0.36 0.36 0.36 +0.03 8 10 476 0
29JAN26 72.50 C 0.09 0.09 0.09 0.07 +0.01 8 25 85 +25
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 21.49 +0.68 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.05 +0.24 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.33 +0.51 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.60 +0.74 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.80 +0.43 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.46 +0.58 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.89 +0.55 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.32 +0.47 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.59 +0.23 8 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.27 +0.20 8 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 1.57 +0.15 8 0 114 0
26FEB26 70.00 C 0.00 0.00 0.00 0.59 +0.08 9 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 0.16 +0.03 9 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 0.00 9 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 9 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 15 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 21.98 +0.17 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.49 +0.68 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.05 +0.24 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.33 +0.48 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.60 +0.74 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.80 +0.43 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.46 +0.58 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.89 +0.52 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.32 +0.39 14 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.90 +0.32 11 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.88 +0.38 11 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.21 +0.32 10 0 225 0
30MAR26 70.00 C 0.68 0.68 0.68 1.14 +0.31 11 10 99 +10
30MAR26 72.50 C 0.00 0.00 0.00 0.52 +0.21 11 0 40 0
30MAR26 75.00 C 0.00 0.00 0.00 0.20 +0.11 11 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.04 11 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.49 +0.68 25 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.07 +0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.33 +0.48 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.60 +0.74 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.80 +0.43 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.46 +0.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.89 +0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.36 +0.13 8 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.44 +0.23 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.97 +0.38 10 0 146 0
29JUN26 70.00 C 1.01 1.02 1.01 1.72 +0.34 10 67 67 +57
29JUN26 72.50 C 0.00 0.00 0.00 0.94 +0.26 10 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 +0.17 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.09 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.05 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.02 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 11 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 12 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.49 +0.60 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.18 +0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.33 +0.32 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.60 +0.53 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.96 +0.23 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.63 -0.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.34 -0.07 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.14 +0.05 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.10 +0.18 9 0 30 0
29SEP26 65.00 C 3.89 3.89 3.89 5.44 +0.46 11 20 14 -20
29SEP26 67.50 C 2.39 2.41 2.39 3.85 +0.48 11 40 1 -40
29SEP26 70.00 C 0.00 0.00 0.00 2.52 +0.45 10 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.62 +0.41 11 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.98 +0.32 11 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 +0.23 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.31 +0.14 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 +0.08 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.06 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
TOTAL CALL 223 5,243 +32
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 903 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 10 0 975 0
27NOV25 67.50 P 0.26 0.26 0.26 0.22 -0.09 7 1 665 +1
27NOV25 70.00 P 2.16 2.16 2.16 2.11 -0.24 12 4 63 0
27NOV25 72.50 P 0.00 0.00 0.00 4.63 -0.23 22 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 7.11 -0.19 29 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.62 -0.18 37 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.10 -0.20 43 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.62 -0.25 51 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.11 -0.26 56 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.60 -0.27 61 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.12 -0.26 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 9 0 565 0
30DEC25 65.00 P 0.11 0.11 0.11 0.09 -0.04 8 20 857 +20
30DEC25 67.50 P 0.79 0.81 0.79 0.80 -0.13 8 40 219 +40
30DEC25 70.00 P 0.00 0.00 0.00 2.68 -0.22 9 0 26 0
30DEC25 72.50 P 0.00 0.00 0.00 5.11 -0.24 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.29 -0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.71 -0.53 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.26 -0.47 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.65 -0.69 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.57 -0.27 33 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.04 -0.29 35 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.56 -0.27 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 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 14 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 9 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.22 -0.05 8 0 262 0
29JAN26 67.50 P 0.00 0.00 0.00 1.00 -0.15 8 0 108 0
29JAN26 70.00 P 0.00 0.00 0.00 2.76 -0.22 9 0 0 0
29JAN26 72.50 P 5.05 5.06 5.05 5.11 -0.25 12 42 42 +42
29JAN26 75.00 P 0.00 0.00 0.00 7.60 -0.14 15 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.31 +0.07 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.26 -0.47 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.06 -0.29 24 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.02 +0.18 39 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.04 -0.29 29 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.56 -0.28 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.01 9 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 0.32 -0.05 8 0 45 0
26FEB26 67.50 P 1.14 1.14 1.14 1.14 -0.13 9 1 8 +1
26FEB26 70.00 P 0.00 0.00 0.00 2.84 -0.18 9 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.13 -0.23 11 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.61 -0.13 14 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.31 +0.07 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.11 -0.24 24 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.02 +0.18 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.55 +0.21 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.91 -0.07 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 11 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.04 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.23 +0.07 11 0 187 0
30MAR26 65.00 P 0.75 0.75 0.75 0.73 +0.15 11 5 281 -5
30MAR26 67.50 P 0.00 0.00 0.00 1.68 +0.19 11 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 3.23 +0.13 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.32 -0.04 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.76 +0.02 16 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.31 +0.07 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.88 -0.20 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.24 -0.44 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.02 -0.13 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.55 -0.07 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.91 -0.07 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 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 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.02 11 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.05 10 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 +0.10 10 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.90 +0.14 10 0 178 0
29JUN26 67.50 P 0.00 0.00 0.00 1.86 +0.18 10 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 3.34 +0.13 11 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 5.36 0.00 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.76 +0.02 14 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.31 +0.07 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.88 -0.23 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.44 -0.24 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.02 -0.13 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.55 -0.07 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.91 -0.17 30 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 14 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 0.04 +0.02 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.06 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 +0.11 11 0 23 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 +0.18 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 +0.23 11 0 63 0
29SEP26 67.50 P 2.88 2.88 2.88 2.17 +0.23 11 20 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.54 +0.14 11 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 5.53 +0.14 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.81 +0.06 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.31 +0.07 16 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.88 -0.23 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.45 -0.23 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.02 -0.13 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.55 -0.07 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.92 -0.16 27 0 0 0
TOTAL PUT 133 7,607 +99
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$ 51.50
27NOV25 36.00 C 0.00 0.00 0.00 15.59 +0.12 74 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.75 +0.43 94 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.56 -0.15 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.56 -0.10 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.91 +0.24 87 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.71 +0.38 65 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.75 +0.18 63 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.57 +0.07 0 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.57 +0.01 0 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.78 +0.24 47 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.76 +0.31 40 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 4.73 +0.30 32 0 1,370 0
27NOV25 48.00 C 0.00 0.00 0.00 3.81 +0.28 30 0 4,841 0
27NOV25 49.00 C 2.68 2.68 2.68 2.86 +0.20 26 1 1,180 0
27NOV25 50.00 C 1.87 1.87 1.87 2.10 +0.15 26 1 3,517 0
27NOV25 52.50 C 0.79 0.79 0.58 0.74 +0.03 25 44 5,100 +25
27NOV25 55.00 C 0.24 0.24 0.24 0.17 -0.02 25 30 2,459 0
27NOV25 57.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,765 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.65 +0.21 75 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.77 +0.31 92 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.77 +0.37 87 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.64 +0.24 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.78 +0.45 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.69 +0.28 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.77 +0.42 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.53 +0.14 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.66 +0.10 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.77 +0.48 56 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.14 +0.67 72 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.75 +0.31 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.71 0.00 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.69 -0.09 24 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.91 +0.24 45 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 10.71 +0.16 25 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.75 +0.12 28 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.04 +0.37 35 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.07 +0.30 32 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.16 +0.42 30 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.98 +0.17 22 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.47 +0.29 28 0 2,041 0
30DEC25 49.00 C 3.30 3.41 3.15 3.52 +0.09 24 775 4,290 +494
30DEC25 50.00 C 2.79 2.79 2.61 2.87 +0.07 25 205 3,583 +15
30DEC25 52.50 C 0.00 0.00 0.00 1.61 +0.06 25 0 1,657 0
30DEC25 55.00 C 0.78 0.79 0.67 0.81 +0.01 25 170 1,392 +31
30DEC25 57.50 C 0.40 0.40 0.39 0.39 +0.02 26 30 985 -15
30DEC25 60.00 C 0.20 0.20 0.20 0.16 +0.01 26 17 424 -17
30DEC25 62.50 C 0.00 0.00 0.00 0.06 0.00 26 0 256 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 85 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 331 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.91 +0.47 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.81 +0.10 27 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.73 -0.05 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.91 +0.24 31 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.71 +0.16 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.97 +0.07 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.85 +0.13 17 0 36 0
29JAN26 44.00 C 7.74 7.74 7.74 8.04 +0.31 25 1 162 +1
29JAN26 45.00 C 0.00 0.00 0.00 7.19 +0.28 25 0 350 0
29JAN26 46.00 C 0.00 0.00 0.00 6.29 +0.16 24 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.55 -0.01 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.85 -0.01 26 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.20 +0.12 26 0 2,353 0
29JAN26 50.00 C 2.97 2.97 2.97 3.61 +0.11 27 10 718 -10
29JAN26 52.50 C 1.83 1.83 1.83 2.38 +0.07 27 50 1,269 +10
29JAN26 55.00 C 1.21 1.21 1.11 1.48 +0.04 27 17 314 +2
29JAN26 57.50 C 0.70 0.72 0.70 0.88 +0.02 27 35 933 +15
29JAN26 60.00 C 0.45 0.45 0.41 0.49 +0.01 27 60 161 +30
29JAN26 62.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.07 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.91 +0.24 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.99 +0.44 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.16 +0.26 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.15 +0.34 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.17 +0.18 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.37 +0.17 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.60 +0.15 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.89 -0.03 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.21 +0.13 25 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.58 +0.11 26 0 75 0
26FEB26 50.00 C 0.00 0.00 0.00 4.00 +0.10 26 0 135 0
26FEB26 52.50 C 0.00 0.00 0.00 2.77 +0.06 26 0 90 0
26FEB26 55.00 C 0.00 0.00 0.00 1.85 +0.04 26 0 71 0
26FEB26 57.50 C 0.00 0.00 0.00 1.18 +0.02 27 0 120 0
26FEB26 60.00 C 0.00 0.00 0.00 0.73 +0.01 27 0 142 0
26FEB26 62.50 C 0.42 0.42 0.42 0.44 0.00 27 48 60 +18
26FEB26 65.00 C 0.00 0.00 0.00 0.27 0.00 27 0 11 0
26FEB26 67.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.69 +0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.77 +0.24 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.77 +0.38 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.76 +0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.77 +0.42 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.14 +0.67 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.91 +0.30 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.81 +0.10 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.80 +0.02 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.91 +0.24 0 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.03 +0.23 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.19 +0.24 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.36 +0.23 23 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.57 +0.23 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.82 +0.24 25 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 7.09 +0.23 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.41 +0.23 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.77 +0.22 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.17 +0.22 27 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.61 +0.21 27 0 1,667 0
30MAR26 52.50 C 2.90 2.90 2.90 3.50 +0.29 28 101 1,621 -100
30MAR26 55.00 C 0.00 0.00 0.00 2.44 +0.16 28 0 464 0
30MAR26 57.50 C 0.00 0.00 0.00 1.71 +0.14 28 0 3,151 0
30MAR26 60.00 C 0.00 0.00 0.00 1.17 +0.11 28 0 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.78 +0.04 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.54 +0.06 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.35 +0.05 28 0 91 0
30MAR26 70.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.01 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 16.14 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.11 +0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.24 +0.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.39 +0.26 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.56 +0.26 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.76 +0.27 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.97 +0.26 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.22 +0.27 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.49 +0.27 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.80 +0.28 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.13 +0.27 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.50 +0.27 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.90 +0.27 27 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.33 +0.27 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.80 +0.27 27 0 183 0
29JUN26 52.50 C 4.11 4.11 4.11 4.61 +0.25 27 40 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.61 +0.23 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.80 +0.21 28 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.14 +0.19 28 0 186 0
29JUN26 62.50 C 1.38 1.38 1.38 1.62 +0.16 28 2 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.21 +0.07 28 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.90 +0.06 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 +0.09 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.52 +0.08 28 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 +0.05 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.14 +0.36 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.11 +0.21 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.24 +0.20 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.39 +0.18 16 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.56 +0.18 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.76 +0.16 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.97 +0.14 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.22 +0.12 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.49 +0.11 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.80 +0.08 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.13 +0.05 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.50 +0.03 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.90 0.00 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.37 -0.17 26 0 28 0
29SEP26 50.00 C 5.61 5.66 5.61 5.80 -0.09 26 40 110 +40
29SEP26 52.50 C 4.69 4.69 4.52 4.61 -0.24 26 240 370 +224
29SEP26 55.00 C 0.00 0.00 0.00 3.71 -0.04 27 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 2.97 0.00 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.31 -0.10 27 0 99 0
29SEP26 62.50 C 2.00 2.00 2.00 1.79 -0.16 27 16 55 +16
29SEP26 65.00 C 0.00 0.00 0.00 1.37 -0.14 27 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 1.03 -0.13 27 0 44 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.12 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 -0.10 26 0 0 0
TOTAL CALL 1,933 68,062 +779
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,724 0
27NOV25 46.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 2,771 0
27NOV25 47.00 P 0.12 0.12 0.12 0.05 -0.04 25 1 4,658 0
27NOV25 48.00 P 0.15 0.16 0.14 0.12 -0.07 25 44 3,583 +2
27NOV25 49.00 P 0.30 0.30 0.26 0.25 -0.11 25 32 2,055 0
27NOV25 50.00 P 0.58 0.60 0.47 0.48 -0.16 24 83 3,517 0
27NOV25 52.50 P 0.00 0.00 0.00 1.64 -0.29 24 2 372 0
27NOV25 55.00 P 3.69 3.69 3.69 3.64 -0.32 26 10 155 -10
27NOV25 57.50 P 0.00 0.00 0.00 6.00 -0.44 0 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 8.76 +0.01 55 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.33 -0.07 69 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.50 -0.25 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.00 -0.25 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.50 -0.25 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.00 -0.38 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.80 +0.05 111 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 758 0
30DEC25 41.00 P 0.05 0.05 0.05 0.02 0.00 28 38 1,609 -23
30DEC25 42.00 P 0.07 0.07 0.07 0.03 -0.01 26 114 1,724 -105
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,227 0
30DEC25 44.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 3,444 0
30DEC25 45.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 1,889 0
30DEC25 46.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 7,540 0
30DEC25 47.00 P 0.46 0.47 0.46 0.41 -0.08 26 83 6,222 +53
30DEC25 48.00 P 0.70 0.72 0.69 0.61 -0.11 26 109 4,161 +38
30DEC25 49.00 P 1.00 1.02 1.00 0.87 -0.14 26 75 1,765 +75
30DEC25 50.00 P 1.38 1.40 1.30 1.22 -0.17 26 280 4,861 +15
30DEC25 52.50 P 2.60 2.62 2.60 2.50 -0.17 27 68 150 +2
30DEC25 55.00 P 4.54 4.60 4.32 4.25 -0.21 28 447 751 +437
30DEC25 57.50 P 0.00 0.00 0.00 6.20 -0.24 26 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.78 -0.01 35 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.33 -0.07 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.77 +0.02 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.00 -0.25 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.64 -0.11 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.25 -0.13 62 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.82 +0.07 69 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.06 -0.19 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.93 +0.18 82 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 74 0
29JAN26 44.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 106 0
29JAN26 45.00 P 0.49 0.49 0.49 0.47 -0.06 28 15 1,148 0
29JAN26 46.00 P 0.65 0.65 0.65 0.63 -0.09 28 72 375 +72
29JAN26 47.00 P 1.00 1.00 0.90 0.89 -0.08 28 62 845 +47
29JAN26 48.00 P 0.00 0.00 0.00 1.17 -0.11 28 0 3,778 0
29JAN26 49.00 P 1.58 1.68 1.56 1.51 -0.12 28 206 3,021 +4
29JAN26 50.00 P 2.06 2.18 2.03 1.91 -0.13 28 353 3,254 +168
29JAN26 52.50 P 0.00 0.00 0.00 3.18 -0.17 29 0 2,263 0
29JAN26 55.00 P 0.00 0.00 0.00 4.82 -0.20 29 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.77 -0.23 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.98 -0.24 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.38 -0.25 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.91 -0.25 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.48 -0.26 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.06 -0.25 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.63 -0.26 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.48 -0.05 27 0 48 0
26FEB26 45.00 P 0.78 0.78 0.78 0.65 -0.07 27 2 12 -2
26FEB26 46.00 P 0.00 0.00 0.00 0.86 -0.09 27 0 28 0
26FEB26 47.00 P 1.30 1.30 1.30 1.12 -0.10 27 4 40 +4
26FEB26 48.00 P 0.00 0.00 0.00 1.43 -0.11 27 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 1.79 -0.13 27 0 30 0
26FEB26 50.00 P 0.00 0.00 0.00 2.19 -0.15 28 0 48 0
26FEB26 52.50 P 0.00 0.00 0.00 3.47 -0.17 28 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 5.07 -0.21 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.97 -0.22 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.11 -0.24 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.44 -0.25 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.91 -0.26 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.48 -0.26 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.06 -0.25 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.63 -0.26 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 28 0 251 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 843 0
30MAR26 41.00 P 0.37 0.37 0.37 0.33 0.00 28 6 536 +6
30MAR26 42.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.59 0.00 28 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.78 +0.01 28 0 925 0
30MAR26 45.00 P 0.00 0.00 0.00 0.99 0.00 28 0 1,119 0
30MAR26 46.00 P 0.00 0.00 0.00 1.24 0.00 28 0 1,415 0
30MAR26 47.00 P 0.00 0.00 0.00 1.55 0.00 29 0 597 0
30MAR26 48.00 P 0.00 0.00 0.00 1.87 -0.02 29 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.27 -0.02 29 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.70 -0.03 29 0 1,218 0
30MAR26 52.50 P 0.00 0.00 0.00 3.99 -0.04 29 0 763 0
30MAR26 55.00 P 0.00 0.00 0.00 5.54 -0.08 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.36 -0.12 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.41 -0.15 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.63 -0.18 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.00 -0.22 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.49 -0.25 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.06 -0.25 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.63 -0.26 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.08 -0.16 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.58 -0.19 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.14 +0.02 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 +0.05 28 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.74 +0.06 28 0 213 0
29JUN26 42.00 P 0.94 0.95 0.94 0.90 +0.04 28 30 536 -30
29JUN26 43.00 P 0.00 0.00 0.00 1.07 -0.02 28 0 2,863 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 +0.04 29 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 1.64 +0.04 28 0 1,026 0
29JUN26 46.00 P 0.00 0.00 0.00 1.97 +0.05 29 0 1,300 0
29JUN26 47.00 P 0.00 0.00 0.00 2.29 +0.04 29 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.69 +0.04 29 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 3.09 +0.04 29 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.56 +0.03 29 0 431 0
29JUN26 52.50 P 0.00 0.00 0.00 4.86 +0.02 29 0 24 0
29JUN26 55.00 P 0.00 0.00 0.00 6.37 -0.01 29 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 8.10 -0.03 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.01 -0.07 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.08 -0.11 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.30 -0.15 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.64 -0.19 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.09 -0.23 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.63 -0.26 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.21 -0.21 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.67 -0.11 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.14 -0.12 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.09 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.68 -0.14 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.84 -0.17 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.03 -0.19 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.25 -0.21 26 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.49 -0.23 26 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.83 -0.14 27 0 375 0
29SEP26 44.00 P 2.07 2.07 2.07 2.07 -0.20 26 50 266 +50
29SEP26 45.00 P 0.00 0.00 0.00 2.49 -0.15 27 0 318 0
29SEP26 46.00 P 0.00 0.00 0.00 2.88 -0.16 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.29 -0.18 27 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 3.76 -0.14 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.23 -0.21 27 0 72 0
29SEP26 50.00 P 4.83 4.83 4.83 4.71 -0.26 27 20 52 +20
29SEP26 52.50 P 6.26 6.26 6.25 6.11 -0.27 27 45 45 +45
29SEP26 55.00 P 0.00 0.00 0.00 7.80 -0.09 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.57 -0.07 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.42 -0.15 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.46 -0.15 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.54 -0.21 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.70 -0.14 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.99 -0.20 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.32 -0.20 31 0 0 0
TOTAL PUT 2,251 104,573 +868
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$ 22.44
14NOV25 14.50 C 0.00 0.00 0.00 7.97 +1.28 199 0 0 0
14NOV25 15.00 C 0.00 0.00 0.00 7.46 +1.27 171 0 0 0
14NOV25 15.50 C 0.00 0.00 0.00 6.96 +1.27 158 0 0 0
14NOV25 16.00 C 0.00 0.00 0.00 6.44 +1.25 0 0 0 0
14NOV25 16.50 C 0.00 0.00 0.00 5.99 +1.30 161 0 0 0
14NOV25 17.00 C 0.00 0.00 0.00 5.48 +1.29 141 0 0 0
14NOV25 17.50 C 0.00 0.00 0.00 4.94 +1.25 0 0 0 0
14NOV25 18.00 C 0.00 0.00 0.00 4.44 +1.25 0 0 0 0
14NOV25 18.50 C 0.00 0.00 0.00 4.07 +1.38 137 0 0 0
14NOV25 19.00 C 0.00 0.00 0.00 3.55 +1.36 117 0 0 0
14NOV25 19.50 C 0.00 0.00 0.00 3.04 +1.35 100 0 0 0
14NOV25 20.00 C 0.00 0.00 0.00 2.47 +1.27 62 0 0 0
14NOV25 21.00 C 0.00 0.00 0.00 1.49 +1.13 46 0 0 0
14NOV25 22.00 C 0.09 0.65 0.09 0.65 +0.62 41 753 451 +451
14NOV25 23.00 C 0.05 0.22 0.05 0.18 +0.17 41 404 332 +332
14NOV25 24.00 C 0.03 0.06 0.03 0.03 +0.02 42 71 71 +71
14NOV25 25.00 C 0.03 0.03 0.03 0.01 0.00 50 50 50 +50
14NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21NOV25 14.50 C 0.00 0.00 0.00 8.01 +1.31 136 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 7.63 +1.43 162 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 7.17 +1.47 159 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 6.47 +1.27 87 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 5.99 +1.29 92 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 5.48 +1.28 79 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.96 +1.26 51 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 4.46 +1.26 43 0 0 0
21NOV25 18.50 C 3.78 3.78 3.78 4.07 +1.36 81 2 2 +2
21NOV25 19.00 C 0.00 0.00 0.00 3.55 +1.34 68 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 3.05 +1.34 60 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 2.55 +1.31 51 0 0 0
21NOV25 21.00 C 0.89 0.89 0.89 1.57 +1.10 37 1 1 +1
21NOV25 22.00 C 0.17 0.81 0.17 0.81 +0.71 35 237 234 +234
21NOV25 23.00 C 0.11 0.29 0.09 0.33 +0.32 35 598 595 +595
21NOV25 24.00 C 0.10 0.15 0.10 0.10 +0.09 35 86 85 +85
21NOV25 25.00 C 0.00 0.00 0.00 0.03 +0.02 36 1 1 +1
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 9.95 +1.25 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 9.55 +1.34 145 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 9.00 +1.29 118 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.46 +1.25 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 8.01 +1.30 107 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 7.63 +1.42 128 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 7.17 +1.46 126 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 6.47 +1.26 60 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.99 +1.28 70 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.48 +1.26 58 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 4.98 +1.27 52 0 16 0
27NOV25 18.00 C 3.35 3.95 3.35 4.59 +1.37 74 2 19 -1
27NOV25 18.50 C 3.50 3.50 3.50 4.07 +1.35 63 5 587 -5
27NOV25 19.00 C 2.50 3.10 2.50 3.56 +1.33 55 4 985 -3
27NOV25 19.50 C 2.28 2.58 2.28 3.05 +1.30 47 14 1,472 -14
27NOV25 20.00 C 1.50 2.53 1.50 2.55 +1.25 40 278 4,296 -174
27NOV25 21.00 C 0.69 1.60 0.69 1.60 +1.05 31 1,128 10,495 -377
27NOV25 22.00 C 0.25 0.89 0.25 0.87 +0.71 31 1,207 1,811 -804
27NOV25 23.00 C 0.10 0.44 0.10 0.40 +0.37 32 781 836 +301
27NOV25 24.00 C 0.04 0.21 0.04 0.15 +0.14 32 1,460 1,213 +462
27NOV25 25.00 C 0.04 0.07 0.04 0.05 +0.04 32 32 210 +10
27NOV25 26.00 C 0.05 0.05 0.05 0.01 0.00 31 40 55 +30
27NOV25 27.00 C 0.01 0.01 0.01 0.01 0.00 38 100 100 +100
27NOV25 28.00 C 0.01 0.02 0.01 0.01 0.00 45 117 117 +117
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.85 +1.37 129 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.60 +1.31 125 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 12.01 +1.33 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.50 +1.31 75 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 11.07 +1.33 98 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.67 +1.43 110 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 10.15 +1.40 100 0 0 0
30DEC25 13.00 C 9.26 9.26 9.26 9.73 +1.50 104 50 50 +40
30DEC25 13.50 C 0.00 0.00 0.00 9.18 +1.42 92 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.64 +1.37 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.07 +1.32 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.74 +1.46 81 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 7.23 +1.47 75 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 6.47 +1.21 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.99 +1.20 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.66 +1.39 53 0 301 0
30DEC25 17.50 C 0.00 0.00 0.00 5.18 +1.36 51 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 4.66 +1.37 44 0 1,048 0
30DEC25 18.50 C 3.50 3.56 3.50 4.17 +1.33 41 13 1,141 0
30DEC25 19.00 C 2.64 2.75 2.64 3.68 +1.29 37 668 6,033 -345
30DEC25 19.50 C 2.44 2.67 2.43 3.11 +1.19 27 14 975 -12
30DEC25 20.00 C 1.70 2.70 1.70 2.70 +1.21 29 1,692 2,732 -198
30DEC25 21.00 C 0.95 1.60 0.95 1.85 +1.01 27 905 2,536 -101
30DEC25 22.00 C 0.53 1.19 0.51 1.18 +0.75 26 875 3,989 -67
30DEC25 23.00 C 0.27 0.74 0.27 0.73 +0.55 28 625 2,669 +102
30DEC25 24.00 C 0.15 0.29 0.15 0.42 +0.35 28 210 509 -139
30DEC25 25.00 C 0.08 0.24 0.08 0.21 +0.19 28 306 693 +31
30DEC25 26.00 C 0.06 0.15 0.06 0.10 +0.09 28 90 388 +80
30DEC25 27.00 C 0.08 0.08 0.08 0.05 +0.04 28 70 86 +46
30DEC25 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 13 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.18 +1.40 79 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.73 +1.41 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.18 +1.39 69 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.67 +1.39 63 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.07 +1.27 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.75 +1.45 62 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.23 +1.40 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.70 +1.39 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.19 +1.33 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.66 +1.29 38 0 30 0
29JAN26 17.50 C 4.32 4.32 4.32 5.22 +1.40 39 1 59 -1
29JAN26 18.00 C 0.00 0.00 0.00 4.66 +1.34 31 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.17 +1.33 29 0 59 0
29JAN26 19.00 C 3.31 3.31 3.31 3.79 +1.30 32 50 248 +50
29JAN26 19.50 C 2.99 2.99 2.99 3.33 +1.25 30 100 320 +100
29JAN26 20.00 C 2.17 2.42 2.17 2.90 +1.20 29 102 2,027 +2
29JAN26 21.00 C 1.40 1.70 1.40 2.04 +0.97 26 531 1,687 +100
29JAN26 22.00 C 0.88 1.26 0.88 1.42 +0.77 26 16 1,585 +8
29JAN26 23.00 C 0.65 0.78 0.65 0.93 +0.58 26 70 3,280 +15
29JAN26 24.00 C 0.26 0.63 0.26 0.60 +0.43 26 88 118 +83
29JAN26 25.00 C 0.20 0.41 0.20 0.35 +0.27 26 126 134 +124
29JAN26 26.00 C 0.10 0.13 0.10 0.20 +0.16 26 17 37 +17
29JAN26 27.00 C 0.08 0.08 0.08 0.11 +0.09 26 15 15 +15
29JAN26 28.00 C 0.08 0.08 0.08 0.06 +0.05 27 50 50 +50
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.76 +1.48 59 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.27 +1.47 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.79 +1.41 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.23 +1.34 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.75 +1.44 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.29 +1.37 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.79 +1.42 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.30 +1.41 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.77 +1.40 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.27 +1.22 28 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.90 +1.36 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.46 +1.22 29 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 3.01 +1.14 27 0 15 0
26FEB26 21.00 C 1.92 1.92 1.92 2.24 +0.96 26 1 60 0
26FEB26 22.00 C 0.94 1.59 0.94 1.59 +0.80 25 19 1,003 +2
26FEB26 23.00 C 0.59 0.70 0.59 1.12 +0.62 25 14 24 -6
26FEB26 24.00 C 0.53 0.77 0.53 0.76 +0.47 26 254 224 +119
26FEB26 25.00 C 0.40 0.50 0.40 0.49 +0.33 26 7 71 +5
26FEB26 26.00 C 0.20 0.34 0.20 0.30 +0.22 25 297 303 +282
26FEB26 27.00 C 0.00 0.00 0.00 0.18 +0.14 25 0 20 0
26FEB26 28.00 C 0.16 0.16 0.16 0.11 +0.09 26 15 15 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.85 +1.36 62 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.71 +1.42 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.23 +1.54 76 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.67 +1.45 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.21 +1.47 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.67 +1.43 55 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.18 +1.40 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.73 +1.41 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.25 +1.46 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.89 +1.56 58 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.38 +1.56 53 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.88 +1.46 50 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.23 +1.31 36 0 15 0
30MAR26 16.00 C 6.30 6.30 6.30 6.75 +1.36 35 33 70 +30
30MAR26 16.50 C 0.00 0.00 0.00 6.29 +1.32 35 0 102 0
30MAR26 17.00 C 5.08 5.08 5.08 5.79 +1.19 31 1 355 -1
30MAR26 17.50 C 4.86 4.86 4.86 5.30 +1.18 29 50 201 -15
30MAR26 18.00 C 4.24 4.35 4.24 4.87 +1.21 30 60 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 4.27 +1.22 22 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 4.00 +1.36 28 0 1,673 0
30MAR26 19.50 C 3.50 3.50 3.50 3.50 +1.11 25 6 1,980 0
30MAR26 20.00 C 0.00 0.00 0.00 3.20 +1.22 28 0 4,312 0
30MAR26 21.00 C 1.75 1.98 1.75 2.37 +0.97 25 9 1,185 -3
30MAR26 22.00 C 1.20 1.31 1.20 1.77 +0.82 25 318 1,336 -187
30MAR26 23.00 C 0.78 0.89 0.78 1.32 +0.71 25 32 911 +25
30MAR26 24.00 C 0.00 0.00 0.00 0.95 +0.57 26 0 182 0
30MAR26 25.00 C 0.31 0.68 0.31 0.65 +0.43 25 122 294 -6
30MAR26 26.00 C 0.00 0.00 0.00 0.44 +0.32 26 0 20 0
30MAR26 27.00 C 0.19 0.19 0.19 0.29 +0.22 26 116 116 +116
30MAR26 28.00 C 0.18 0.22 0.18 0.18 +0.14 25 35 259 +35
30MAR26 29.00 C 0.00 0.00 0.00 0.12 +0.10 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 132 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.21 +1.27 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.74 +1.25 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.25 +1.25 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.77 +1.27 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.42 +1.53 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.89 +1.47 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.38 +1.33 40 0 0 0
29JUN26 15.00 C 7.41 7.41 7.41 7.88 +1.36 36 50 76 0
29JUN26 15.50 C 0.00 0.00 0.00 7.26 +1.28 19 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.00 +1.30 36 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.53 +1.37 35 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 6.05 +1.43 33 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.33 +1.14 19 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.14 +1.30 30 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 4.70 +1.35 29 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.28 +1.34 28 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.88 +1.26 27 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.51 +1.14 27 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 2.77 +0.96 26 0 625 0
29JUN26 22.00 C 1.83 1.83 1.83 2.15 +0.81 25 4 276 0
29JUN26 23.00 C 0.00 0.00 0.00 1.71 +0.75 26 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 +0.63 25 0 44 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 +0.52 25 0 144 0
29JUN26 26.00 C 0.60 0.60 0.60 0.72 +0.41 25 5 165 -5
29JUN26 27.00 C 0.00 0.00 0.00 0.52 +0.32 25 0 600 0
29JUN26 28.00 C 0.33 0.33 0.33 0.37 +0.24 25 15 119 +15
29JUN26 29.00 C 0.32 0.32 0.32 0.26 +0.17 25 15 15 +15
29JUN26 30.00 C 0.29 0.32 0.29 0.18 +0.12 25 30 115 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.09 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.07 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.35 +1.35 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.85 +1.33 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.42 +1.38 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.89 +1.33 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.38 +1.32 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.93 +1.32 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.51 +1.39 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.07 +1.37 35 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.53 +1.26 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.15 +1.32 32 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.72 +1.45 31 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.14 +1.25 27 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.81 +1.31 28 0 1 0
29SEP26 19.00 C 3.50 3.85 3.50 4.49 +1.27 29 2 512 -2
29SEP26 19.50 C 0.00 0.00 0.00 3.96 +1.11 26 0 142 0
29SEP26 20.00 C 2.94 3.49 2.94 3.57 +1.01 25 2 343 0
29SEP26 21.00 C 2.31 2.31 2.31 2.98 +0.93 26 10 91 +10
29SEP26 22.00 C 1.85 2.27 1.85 2.46 +0.85 26 21 135 +5
29SEP26 23.00 C 1.66 1.75 1.66 2.01 +0.75 26 15 114 +15
29SEP26 24.00 C 1.13 1.51 1.13 1.63 +0.65 26 290 470 +279
29SEP26 25.00 C 0.81 1.21 0.81 1.32 +0.58 26 55 60 -8
29SEP26 26.00 C 0.68 0.68 0.68 1.06 +0.49 26 2 14 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.39 26 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 +0.33 27 30 57 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.31 27 0 6 0
29SEP26 30.00 C 0.28 0.28 0.28 0.44 +0.26 27 6 53 +6
29SEP26 31.00 C 0.32 0.37 0.32 0.34 +0.20 27 21 22 +21
29SEP26 32.00 C 0.33 0.33 0.33 0.27 +0.17 27 30 30 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.21 +0.14 27 0 0 0
TOTAL CALL 16,047 107,781 +2,303
14NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
14NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14NOV25 21.00 P 0.10 0.10 0.03 0.03 -0.14 43 66 51 +51
14NOV25 22.00 P 0.60 0.60 0.19 0.19 -0.65 40 48 40 +40
14NOV25 23.00 P 0.93 0.93 0.93 0.75 -1.07 43 10 10 +10
14NOV25 24.00 P 0.00 0.00 0.00 1.62 -1.20 52 0 0 0
14NOV25 25.00 P 3.64 3.64 3.64 2.57 -1.25 54 5 5 +5
14NOV25 26.00 P 0.00 0.00 0.00 3.56 -1.26 0 0 0 0
14NOV25 27.00 P 0.00 0.00 0.00 4.56 -1.26 0 0 0 0
14NOV25 28.00 P 0.00 0.00 0.00 5.56 -1.26 0 0 0 0
14NOV25 29.00 P 0.00 0.00 0.00 6.74 -1.08 179 0 0 0
14NOV25 30.00 P 0.00 0.00 0.00 7.56 -1.26 0 0 0 0
14NOV25 31.00 P 0.00 0.00 0.00 8.56 -1.26 0 0 0 0
14NOV25 32.00 P 0.00 0.00 0.00 9.57 -1.25 148 0 0 0
14NOV25 33.00 P 0.00 0.00 0.00 10.56 -1.26 0 0 0 0
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
21NOV25 21.00 P 0.16 0.16 0.09 0.09 -0.18 35 63 61 +61
21NOV25 22.00 P 0.76 0.76 0.33 0.33 -0.57 34 326 326 +326
21NOV25 23.00 P 0.00 0.00 0.00 0.89 -0.93 36 0 0 0
21NOV25 24.00 P 0.00 0.00 0.00 1.69 -1.13 40 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.57 -1.25 35 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.56 -1.26 0 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.70 -1.12 81 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.56 -1.26 0 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.74 -1.08 109 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.56 -1.26 0 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.56 -1.26 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.57 -1.25 94 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.56 -1.26 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,765 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,139 0
27NOV25 18.50 P 0.02 0.02 0.02 0.01 0.00 41 2 2,769 0
27NOV25 19.00 P 0.03 0.03 0.02 0.01 0.00 36 6 4,519 -2
27NOV25 19.50 P 0.03 0.04 0.03 0.01 -0.02 31 35 3,038 +12
27NOV25 20.00 P 0.06 0.06 0.05 0.03 -0.04 32 48 7,020 -6
27NOV25 21.00 P 0.18 0.20 0.13 0.13 -0.20 32 290 523 +200
27NOV25 22.00 P 0.67 0.67 0.39 0.40 -0.57 31 1,054 837 +782
27NOV25 23.00 P 1.41 1.41 0.94 0.94 -0.93 32 85 79 +79
27NOV25 24.00 P 0.00 0.00 0.00 1.72 -1.12 35 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 2.63 -1.30 38 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.56 -1.40 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.70 -1.23 66 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.68 -1.34 73 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.74 -1.28 89 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.56 -1.47 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.66 -1.37 94 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.60 -1.43 89 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.57 -1.46 84 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,304 0
30DEC25 16.50 P 0.02 0.02 0.02 0.01 0.00 37 100 1,083 +100
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,004 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,832 0
30DEC25 18.00 P 0.04 0.04 0.04 0.02 0.00 30 4 2,543 0
30DEC25 18.50 P 0.05 0.05 0.05 0.03 -0.01 29 110 5,273 +88
30DEC25 19.00 P 0.07 0.07 0.06 0.05 -0.01 28 3 17,872 -2
30DEC25 19.50 P 0.09 0.09 0.09 0.08 -0.05 28 10 9,486 0
30DEC25 20.00 P 0.22 0.22 0.13 0.13 -0.10 27 611 2,291 -129
30DEC25 21.00 P 0.41 0.42 0.28 0.32 -0.26 27 906 1,183 +830
30DEC25 22.00 P 1.04 1.04 0.64 0.65 -0.52 27 1,726 1,653 +1,637
30DEC25 23.00 P 1.34 1.34 1.30 1.19 -0.78 27 42 42 +42
30DEC25 24.00 P 1.88 1.88 1.88 1.88 -1.03 28 1 1 +1
30DEC25 25.00 P 0.00 0.00 0.00 2.73 -1.20 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.67 -1.29 33 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.70 -1.29 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.68 -1.34 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.74 -1.28 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.56 -1.47 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.66 -1.37 59 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.60 -1.43 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.57 -1.46 55 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 247 0
29JAN26 16.50 P 0.03 0.03 0.03 0.01 0.00 29 3 37 +3
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 3,050 0
29JAN26 18.00 P 0.06 0.06 0.06 0.04 -0.01 27 5 844 -5
29JAN26 18.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 1,151 0
29JAN26 19.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 1,132 0
29JAN26 19.50 P 0.00 0.00 0.00 0.15 -0.09 26 0 1,794 0
29JAN26 20.00 P 0.23 0.23 0.21 0.22 -0.14 26 22 3,477 0
29JAN26 21.00 P 0.52 0.55 0.52 0.44 -0.31 25 18 62 +18
29JAN26 22.00 P 1.00 1.00 0.79 0.80 -0.53 25 508 500 +500
29JAN26 23.00 P 0.00 0.00 0.00 1.34 -0.70 26 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 2.02 -0.94 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.85 -1.08 29 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.73 -1.23 30 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.70 -1.29 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.68 -1.34 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.74 -1.28 45 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.62 -1.41 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.66 -1.37 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.60 -1.43 47 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.58 -1.45 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 -0.05 26 0 115 0
26FEB26 19.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 1,145 0
26FEB26 19.50 P 0.00 0.00 0.00 0.21 -0.13 25 0 1,000 0
26FEB26 20.00 P 0.33 0.33 0.33 0.29 -0.19 25 55 96 +55
26FEB26 21.00 P 0.54 0.54 0.54 0.55 -0.33 25 15 1,015 +15
26FEB26 22.00 P 1.11 1.11 0.92 0.92 -0.49 25 1,018 1,001 +1,000
26FEB26 23.00 P 0.00 0.00 0.00 1.45 -0.65 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.12 -0.88 26 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 2.93 -1.01 28 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.73 -1.23 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.70 -1.29 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.68 -1.34 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.74 -1.28 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.62 -1.41 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.66 -1.37 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.60 -1.43 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.58 -1.45 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 923 0
30MAR26 15.50 P 0.04 0.04 0.04 0.01 0.00 26 5 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2,004 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 1,141 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1,503 0
30MAR26 17.50 P 0.10 0.10 0.10 0.07 -0.01 26 68 2,688 0
30MAR26 18.00 P 0.13 0.13 0.12 0.10 -0.03 25 65 2,280 0
30MAR26 18.50 P 0.20 0.20 0.16 0.15 -0.05 25 28 1,327 -25
30MAR26 19.00 P 0.23 0.24 0.22 0.22 -0.07 25 169 2,274 -37
30MAR26 19.50 P 0.32 0.32 0.29 0.29 -0.12 25 115 1,592 +115
30MAR26 20.00 P 0.40 0.40 0.39 0.39 -0.17 25 500 2,833 -161
30MAR26 21.00 P 0.73 0.73 0.70 0.66 -0.29 25 59 1,263 -39
30MAR26 22.00 P 1.14 1.14 1.14 1.05 -0.49 25 3 200 +3
30MAR26 23.00 P 1.90 1.90 1.58 1.58 -0.64 25 34 36 -4
30MAR26 24.00 P 0.00 0.00 0.00 2.28 -0.77 26 0 94 0
30MAR26 25.00 P 0.00 0.00 0.00 3.03 -0.94 27 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 3.86 -1.10 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.77 -1.22 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.74 -1.28 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.74 -1.28 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.62 -1.41 34 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.66 -1.37 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.60 -1.43 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.58 -1.45 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 26 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 264 0
29JUN26 16.50 P 0.16 0.16 0.16 0.12 -0.03 25 6 1,215 0
29JUN26 17.00 P 0.20 0.20 0.18 0.17 -0.05 25 7 1,211 -5
29JUN26 17.50 P 0.25 0.25 0.25 0.23 -0.05 25 5 538 -5
29JUN26 18.00 P 0.32 0.32 0.31 0.29 -0.09 25 15 1,223 -15
29JUN26 18.50 P 0.44 0.44 0.37 0.37 -0.13 24 16 1,401 -4
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.15 25 0 1,317 0
29JUN26 19.50 P 0.66 0.66 0.66 0.61 -0.20 25 76 800 +76
29JUN26 20.00 P 0.00 0.00 0.00 0.76 -0.24 25 0 642 0
29JUN26 21.00 P 1.16 1.16 1.16 1.12 -0.35 24 3 41 +3
29JUN26 22.00 P 1.64 1.64 1.64 1.57 -0.45 24 58 73 +57
29JUN26 23.00 P 2.23 2.23 2.23 2.12 -0.58 24 1 141 +1
29JUN26 24.00 P 0.00 0.00 0.00 2.77 -0.65 25 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.50 -0.84 25 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 4.17 -0.92 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.96 -1.14 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.84 -1.19 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.82 -1.20 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.65 -1.38 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.66 -1.37 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.61 -1.42 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.58 -1.45 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 601 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.05 27 0 209 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.07 27 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.09 27 0 360 0
29SEP26 18.00 P 0.55 0.55 0.54 0.54 -0.14 27 30 507 +30
29SEP26 18.50 P 0.72 0.72 0.67 0.67 -0.16 27 3 192 -3
29SEP26 19.00 P 0.85 0.85 0.79 0.79 -0.19 27 25 140 -9
29SEP26 19.50 P 0.00 0.00 0.00 0.97 -0.24 27 0 206 0
29SEP26 20.00 P 1.15 1.19 1.15 1.16 -0.28 27 6 457 +3
29SEP26 21.00 P 1.72 1.72 1.72 1.59 -0.34 27 10 920 0
29SEP26 22.00 P 2.15 2.19 2.13 2.09 -0.44 28 597 694 +582
29SEP26 23.00 P 2.82 2.82 2.72 2.65 -0.54 28 460 460 +460
29SEP26 24.00 P 3.47 3.47 3.44 3.29 -0.63 28 50 50 +50
29SEP26 25.00 P 4.21 4.21 4.15 3.99 -0.72 28 130 170 +75
29SEP26 26.00 P 5.00 5.00 4.96 4.74 -0.80 29 200 263 +190
29SEP26 27.00 P 0.00 0.00 0.00 5.53 -0.90 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.37 -0.97 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.25 -1.02 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.13 -1.09 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.07 -1.12 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.98 -1.19 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.94 -1.15 34 0 0 0
TOTAL PUT 9,939 133,148 +7,049
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$ 0.53
30DEC25 0.05 C 0.00 0.00 0.00 0.49 0.00 486 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.44 0.00 328 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.39 0.00 248 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 0.00 195 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.29 0.00 154 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.24 0.00 122 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.19 0.00 94 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.14 -0.01 70 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.11 0.00 83 0 225 0
30DEC25 0.50 C 0.06 0.06 0.05 0.08 0.00 82 500 101 -426
30DEC25 0.55 C 0.00 0.00 0.00 0.05 -0.01 73 0 146 0
30DEC25 0.60 C 0.03 0.03 0.03 0.03 -0.01 69 8 1,522 -8
30DEC25 0.65 C 0.00 0.00 0.00 0.02 -0.01 71 0 950 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 -0.01 66 0 391 0
30DEC25 0.75 C 0.01 0.01 0.01 0.01 0.00 77 4 155 +4
30DEC25 0.80 C 0.01 0.01 0.01 0.01 0.00 86 216 602 +216
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 116 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 123 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 129 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.49 0.00 287 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.44 0.00 192 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.39 0.00 143 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.34 0.00 111 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 0.00 86 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 -0.01 67 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.20 -0.01 69 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.17 -0.01 76 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.14 -0.01 76 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.13 0.00 88 0 95 0
30MAR26 0.55 C 0.08 0.08 0.08 0.10 -0.01 80 1,000 212 -1,000
30MAR26 0.60 C 0.05 0.05 0.05 0.08 -0.01 78 1 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.07 -0.01 82 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.06 -0.01 83 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.05 -0.01 83 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 -0.01 82 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 -0.01 79 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 -0.01 65 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 79 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.49 0.00 222 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.44 0.00 146 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.39 0.00 108 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.34 0.00 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.30 0.00 84 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.26 -0.01 80 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.23 -0.01 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.20 -0.01 82 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.18 -0.01 86 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.15 -0.01 80 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.13 -0.02 80 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.12 -0.01 84 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 -0.02 80 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.09 -0.01 82 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.08 -0.01 82 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.07 -0.01 82 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.06 -0.01 81 0 0 0
TOTAL CALL 1,729 7,132 -1,214
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 486 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 159 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 99 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 75 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 +0.01 87 0 191 0
30DEC25 0.50 P 0.05 0.05 0.05 0.04 -0.01 72 1 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.06 -0.02 63 0 605 0
30DEC25 0.60 P 0.00 0.00 0.00 0.11 0.00 86 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.15 0.00 89 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.19 0.00 89 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.23 -0.01 82 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.28 -0.01 92 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.33 0.00 101 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.38 0.00 109 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.43 0.00 117 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.48 0.00 124 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 199 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 0.00 120 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 96 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 77 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 -0.01 76 0 119 0
30MAR26 0.40 P 0.04 0.04 0.04 0.04 -0.01 81 130 126 +31
30MAR26 0.45 P 0.00 0.00 0.00 0.06 -0.01 81 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 -0.01 85 0 446 0
30MAR26 0.55 P 0.12 0.12 0.12 0.12 -0.01 85 200 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.15 -0.01 84 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.19 -0.01 87 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 -0.01 89 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.27 -0.01 90 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.31 -0.01 89 0 724 0
30MAR26 0.85 P 0.37 0.38 0.37 0.36 0.00 95 320 320 +320
30MAR26 0.90 P 0.00 0.00 0.00 0.40 -0.01 92 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.45 -0.01 98 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.50 0.00 103 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.54 -0.01 97 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.59 -0.01 101 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.64 -0.01 105 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 0.00 155 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 88 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 -0.01 81 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 -0.01 81 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 -0.01 85 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 -0.01 80 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.14 -0.02 80 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 -0.01 85 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 -0.01 82 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.25 -0.01 84 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.29 -0.01 84 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 -0.01 84 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.37 -0.01 83 0 0 0
TOTAL PUT 651 6,089 +351
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$ 13.23
27NOV25 9.25 C 0.00 0.00 0.00 4.00 +0.25 69 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.75 +0.25 64 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.50 +0.25 59 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.25 +0.24 54 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.75 +0.24 44 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.25 +0.24 34 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.75 +0.23 25 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.27 +0.23 29 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 0.84 +0.22 30 0 21 0
27NOV25 13.00 C 0.31 0.43 0.31 0.46 +0.12 28 76 157 +53
27NOV25 13.50 C 0.14 0.18 0.14 0.22 +0.08 28 87 330 +30
27NOV25 14.00 C 0.07 0.09 0.07 0.08 +0.03 27 256 374 +140
27NOV25 14.50 C 0.04 0.04 0.04 0.03 +0.01 29 16 294 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.27 +0.20 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.03 +0.21 41 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.53 +0.20 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.30 +0.22 41 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.82 +0.23 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.30 +0.23 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.84 +0.22 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.41 +0.22 28 0 93 0
30DEC25 12.50 C 0.98 1.00 0.98 1.00 +0.16 26 7 352 +5
30DEC25 13.00 C 0.00 0.00 0.00 0.71 +0.14 28 0 150 0
30DEC25 13.50 C 0.45 0.45 0.45 0.47 +0.10 28 2 338 +2
30DEC25 14.00 C 0.28 0.29 0.28 0.29 +0.07 28 2 1,345 +1
30DEC25 14.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 266 0
30DEC25 15.00 C 0.10 0.11 0.10 0.10 +0.03 29 151 897 +151
30DEC25 15.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 92 0
30DEC25 16.00 C 0.04 0.05 0.04 0.03 +0.01 29 215 398 +15
30DEC25 16.50 C 0.03 0.03 0.03 0.02 +0.01 31 50 371 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 37 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 45 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.54 +0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.85 +0.21 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.35 +0.20 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.94 +0.21 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.54 +0.21 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.18 +0.18 28 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.89 +0.15 29 0 265 0
29JAN26 13.50 C 0.66 0.66 0.66 0.66 +0.12 29 2 364 +2
29JAN26 14.00 C 0.46 0.46 0.46 0.47 +0.10 29 13 180 -2
29JAN26 14.50 C 0.00 0.00 0.00 0.32 +0.07 29 0 71 0
29JAN26 15.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.14 +0.04 29 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 4.08 +0.16 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.84 +0.19 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 +0.18 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.35 +0.18 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.89 +0.19 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.43 +0.20 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.03 +0.21 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.64 +0.20 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.30 +0.18 28 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 1.02 +0.15 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.78 +0.12 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.59 +0.10 29 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.43 +0.08 29 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.31 +0.07 29 0 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 +0.21 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 +0.20 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.90 +0.21 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.66 +0.24 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 +0.20 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.89 +0.12 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.46 +0.15 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 +0.14 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 +0.19 29 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.45 +0.17 29 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.16 +0.15 29 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 0.93 +0.13 29 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.71 +0.10 29 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 +0.10 30 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 +0.08 30 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 +0.07 30 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 7 0
30MAR26 17.00 C 0.20 0.20 0.20 0.13 +0.03 29 14 41 +9
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.25 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 +0.20 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.50 +0.12 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.05 +0.09 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 +0.13 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.31 +0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.99 +0.13 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 +0.12 28 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.49 +0.15 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 +0.13 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 +0.14 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 +0.12 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 +0.11 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 +0.10 30 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.07 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.07 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.05 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 +0.21 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.01 +0.17 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 +0.11 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.13 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.16 +0.15 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.81 +0.16 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 +0.07 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 +0.08 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 +0.08 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.66 +0.11 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.06 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 +0.09 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.07 31 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.06 32 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.04 31 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 38 0
TOTAL CALL 891 11,412 +406
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 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 62 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 125 0
27NOV25 12.50 P 0.07 0.07 0.07 0.07 -0.05 28 20 442 -12
27NOV25 13.00 P 0.31 0.31 0.20 0.21 -0.09 28 24 638 -21
27NOV25 13.50 P 0.00 0.00 0.00 0.45 -0.18 26 0 487 0
27NOV25 14.00 P 0.00 0.00 0.00 0.83 -0.21 27 0 240 0
27NOV25 14.50 P 0.00 0.00 0.00 1.28 -0.23 27 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.77 -0.24 0 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 2.27 -0.24 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.77 -0.24 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 3.27 -0.24 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.77 -0.24 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.27 -0.24 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.77 -0.24 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.27 -0.24 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.77 -0.24 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.27 -0.24 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 410 0
30DEC25 12.00 P 0.13 0.13 0.11 0.12 -0.03 28 22 653 -18
30DEC25 12.50 P 0.24 0.24 0.24 0.23 -0.06 28 1 540 0
30DEC25 13.00 P 0.00 0.00 0.00 0.41 -0.11 27 0 329 0
30DEC25 13.50 P 0.68 0.68 0.68 0.67 -0.15 28 10 425 +10
30DEC25 14.00 P 0.00 0.00 0.00 1.00 -0.17 28 0 1,284 0
30DEC25 14.50 P 0.00 0.00 0.00 1.39 -0.19 28 0 185 0
30DEC25 15.00 P 2.02 2.02 2.02 1.87 -0.16 33 5 182 -5
30DEC25 15.50 P 0.00 0.00 0.00 2.34 -0.17 36 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.33 -0.18 44 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.79 -0.22 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.33 -0.18 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.81 -0.20 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.27 -0.24 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.81 -0.20 61 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.31 -0.20 64 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.81 -0.20 67 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 62 0
29JAN26 11.50 P 0.11 0.11 0.11 0.12 -0.02 29 30 166 +15
29JAN26 12.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.35 -0.08 28 0 221 0
29JAN26 13.00 P 0.58 0.58 0.58 0.55 -0.11 28 7 382 0
29JAN26 13.50 P 0.00 0.00 0.00 0.81 -0.14 28 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.13 -0.15 29 0 261 0
29JAN26 14.50 P 1.64 1.64 1.64 1.49 -0.17 29 5 81 +5
29JAN26 15.00 P 0.00 0.00 0.00 1.89 -0.20 28 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.36 -0.17 31 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.83 -0.19 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.33 -0.18 37 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.81 -0.20 38 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.33 -0.18 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.81 -0.20 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.29 -0.22 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.81 -0.20 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 115 0
26FEB26 11.50 P 0.17 0.17 0.17 0.17 -0.03 28 15 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.28 -0.05 28 0 142 0
26FEB26 12.50 P 0.00 0.00 0.00 0.44 -0.07 28 0 107 0
26FEB26 13.00 P 0.75 0.75 0.75 0.64 -0.11 28 15 55 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.91 -0.14 28 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 -0.13 29 0 0 0
26FEB26 14.50 P 1.76 1.76 1.76 1.57 -0.16 29 5 5 +5
26FEB26 15.00 P 0.00 0.00 0.00 2.01 -0.13 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.44 -0.14 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.85 -0.18 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.33 -0.18 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.81 -0.20 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.33 -0.18 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 161 0
30MAR26 12.00 P 0.42 0.42 0.42 0.40 -0.03 30 4 187 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.57 -0.06 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 -0.10 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 1.04 -0.10 29 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.38 -0.12 31 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.72 -0.10 31 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.10 -0.13 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.52 -0.13 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.96 -0.12 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.41 -0.12 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.90 -0.11 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.38 -0.13 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 -0.20 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.37 -0.14 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.81 -0.20 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.31 -0.20 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.81 -0.20 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 27 0
29JUN26 11.00 P 0.32 0.32 0.32 0.35 -0.02 29 10 157 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.49 -0.04 29 0 31 0
29JUN26 12.00 P 0.68 0.68 0.68 0.66 -0.06 29 4 186 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.86 -0.08 29 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 -0.08 30 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.42 -0.07 30 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 -0.08 30 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 2.06 -0.08 31 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.43 -0.11 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.80 -0.13 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 -0.11 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 -0.14 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 -0.11 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.51 -0.09 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 -0.11 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.41 -0.10 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.89 -0.12 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.31 -0.20 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.03 32 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.04 32 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.09 31 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.09 32 0 312 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.09 32 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.13 32 0 94 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.14 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 -0.16 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 -0.17 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 -0.17 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.06 -0.19 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.45 -0.19 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 -0.20 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 -0.20 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 -0.21 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 -0.22 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.22 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.05 -0.23 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 -0.21 38 0 0 0
TOTAL PUT 177 13,465 +12
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$ 14.20
27NOV25 8.75 C 0.00 0.00 0.00 5.59 +0.04 156 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.21 -0.06 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.97 -0.07 81 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.72 -0.11 76 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.59 +0.04 127 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.34 +0.05 120 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.83 +0.04 104 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.22 0.00 45 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.80 +0.03 72 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.28 +0.07 56 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.72 -0.06 0 0 293 0
27NOV25 13.00 C 0.00 0.00 0.00 1.25 -0.04 28 0 552 0
27NOV25 13.50 C 0.79 0.79 0.75 0.81 +0.02 27 8 593 -6
27NOV25 14.00 C 0.48 0.48 0.38 0.45 0.00 26 28 808 0
27NOV25 14.50 C 0.25 0.25 0.18 0.21 -0.01 26 6 577 +3
27NOV25 15.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 2,070 0
27NOV25 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 34 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 55 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.49 0.00 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.24 0.00 54 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.12 +0.13 101 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.59 +0.04 86 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.81 -0.02 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.59 +0.04 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.34 +0.05 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.86 +0.01 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.32 +0.01 47 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.84 -0.01 43 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 2.31 +0.02 32 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.85 +0.02 30 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.34 -0.08 22 0 606 0
30DEC25 13.50 C 0.00 0.00 0.00 0.97 -0.03 24 0 609 0
30DEC25 14.00 C 0.67 0.67 0.67 0.68 -0.01 25 17 639 -12
30DEC25 14.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 496 0
30DEC25 15.00 C 0.32 0.32 0.26 0.28 -0.01 26 27 189 -2
30DEC25 15.50 C 0.20 0.20 0.20 0.16 -0.01 26 5 147 0
30DEC25 16.00 C 0.12 0.12 0.12 0.09 -0.01 26 4 282 0
30DEC25 16.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.59 +0.04 64 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.27 0.00 30 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.81 -0.02 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.59 +0.04 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.34 +0.05 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.90 +0.05 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.32 -0.03 32 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.85 0.00 31 0 6 0
29JAN26 12.00 C 2.28 2.28 2.28 2.38 -0.04 29 9 37 -6
29JAN26 12.50 C 0.00 0.00 0.00 1.96 -0.01 29 0 10 0
29JAN26 13.00 C 1.52 1.52 1.52 1.54 -0.02 27 2 9 0
29JAN26 13.50 C 0.00 0.00 0.00 1.14 +0.02 25 0 15 0
29JAN26 14.00 C 0.84 0.84 0.81 0.86 +0.03 26 23 59 0
29JAN26 14.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 16 0
29JAN26 15.00 C 0.40 0.40 0.40 0.42 +0.01 26 19 50 +19
29JAN26 15.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.81 -0.02 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.59 +0.03 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.34 +0.03 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.93 +0.01 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.39 +0.01 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.89 -0.03 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.45 -0.04 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.05 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.66 +0.02 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.27 +0.05 26 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.97 +0.03 25 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.73 +0.03 25 0 250 0
26FEB26 15.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
26FEB26 15.50 C 0.44 0.44 0.44 0.39 +0.02 26 1 16 +1
26FEB26 16.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 9 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.31 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.12 +0.06 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.82 0.00 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.59 +0.02 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.83 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.38 -0.03 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.94 +0.02 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.42 +0.04 29 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.95 +0.03 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.50 +0.01 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.13 -0.04 27 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.78 +0.09 28 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.38 +0.01 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 -0.04 25 0 44 0
30MAR26 14.50 C 0.85 0.85 0.85 0.87 -0.01 26 2 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.50 0.00 26 0 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 0.00 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 0.00 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 0.00 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.62 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.38 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.14 +0.01 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.98 +0.11 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 0.00 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.49 +0.06 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 +0.07 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.48 -0.01 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.04 -0.02 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.01 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.28 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 -0.02 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 -0.04 26 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.04 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 -0.10 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.06 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.06 26 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 -0.05 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.63 0.00 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.39 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.15 -0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.98 +0.06 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 -0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 +0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 +0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.54 +0.02 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.02 26 0 2 0
29SEP26 12.50 C 2.35 2.35 2.35 2.40 -0.02 26 1 22 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 -0.07 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.01 28 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 0.00 28 0 31 0
29SEP26 14.50 C 0.97 0.97 0.97 1.36 0.00 27 1 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 0.00 28 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 0.00 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
TOTAL CALL 153 14,948 -3
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
27NOV25 12.00 P 0.01 0.02 0.01 0.01 0.00 39 3 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 527 0
27NOV25 13.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 1,193 0
27NOV25 14.00 P 0.20 0.24 0.20 0.21 -0.03 25 25 2,408 +12
27NOV25 14.50 P 0.00 0.00 0.00 0.47 -0.04 25 0 564 0
27NOV25 15.00 P 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 1.81 +0.01 33 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.82 -0.06 50 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.31 +0.01 63 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.81 +0.01 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.34 -0.05 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC25 11.00 P 0.02 0.02 0.02 0.01 0.00 33 1 163 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 337 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 659 0
30DEC25 12.50 P 0.07 0.07 0.07 0.05 -0.02 26 13 696 0
30DEC25 13.00 P 0.12 0.13 0.12 0.11 -0.02 25 7 226 -1
30DEC25 13.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 469 0
30DEC25 14.00 P 0.42 0.42 0.42 0.41 -0.03 25 1 397 0
30DEC25 14.50 P 0.68 0.68 0.68 0.66 -0.07 25 5 155 +5
30DEC25 15.00 P 1.07 1.07 1.07 1.00 -0.06 25 15 15 +15
30DEC25 15.50 P 0.00 0.00 0.00 1.36 -0.04 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.84 +0.03 26 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 2.32 -0.02 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.82 -0.06 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.32 +0.02 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.31 +0.01 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.81 -0.01 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.34 -0.07 54 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 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 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JAN26 12.00 P 0.08 0.08 0.08 0.06 0.00 26 4 136 -4
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 130 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 212 0
29JAN26 13.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 27 0
29JAN26 14.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 11 0
29JAN26 14.50 P 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.11 -0.05 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.44 -0.07 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.89 0.00 25 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.34 -0.04 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.87 -0.01 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.38 +0.08 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.31 +0.01 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.00 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 26 0 90 0
26FEB26 12.00 P 0.09 0.09 0.09 0.10 +0.01 26 1 8 +1
26FEB26 12.50 P 0.17 0.17 0.17 0.17 +0.01 26 5 33 +5
26FEB26 13.00 P 0.27 0.27 0.27 0.27 -0.01 25 8 36 +8
26FEB26 13.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 0.90 -0.01 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.18 -0.05 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.51 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.89 -0.10 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.45 +0.05 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.87 -0.01 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.38 +0.08 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.81 -0.05 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.31 +0.01 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 27 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 0.00 27 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 0.00 26 0 171 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 0.00 26 0 66 0
30MAR26 13.00 P 0.35 0.35 0.35 0.35 -0.01 25 8 156 +8
30MAR26 13.50 P 0.00 0.00 0.00 0.53 -0.02 26 0 155 0
30MAR26 14.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.01 0.00 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.33 0.00 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.63 +0.02 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 +0.05 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.47 +0.05 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.87 -0.01 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.38 -0.02 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.81 -0.06 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.31 -0.05 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.81 -0.01 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.34 -0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.03 27 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 -0.02 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.18 -0.02 28 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 -0.03 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.01 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 -0.03 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.49 +0.01 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.88 -0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.01 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.01 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.17 +0.02 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.62 0.00 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.09 +0.01 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 -0.02 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 -0.04 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 0.00 28 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 0.00 28 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 0.00 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 0.00 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 0.00 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 0.00 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 0.00 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 0.00 29 0 13 0
29SEP26 14.00 P 1.49 1.49 1.49 1.43 0.00 29 3 14 +3
29SEP26 14.50 P 0.00 0.00 0.00 1.71 0.00 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 0.00 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 +0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.90 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 0.00 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.77 +0.01 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 +0.01 29 0 0 0
TOTAL PUT 99 15,682 +51
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$ 11.84
27NOV25 8.00 C 0.00 0.00 0.00 3.93 +0.14 122 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.88 +0.09 72 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.61 +0.07 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.11 +0.08 40 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.85 +0.07 0 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.35 +0.07 0 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 0.88 +0.09 24 0 163 0
27NOV25 11.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 1,997 0
27NOV25 12.00 C 0.18 0.18 0.18 0.16 0.00 21 2 804 -2
27NOV25 12.50 C 0.08 0.08 0.08 0.04 -0.01 22 2 353 +2
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 195 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.86 +0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.66 +0.10 73 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.21 +0.15 77 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.96 +0.14 72 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.39 +0.05 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.13 +0.05 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.95 +0.11 35 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.41 +0.05 20 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.98 +0.08 22 0 193 0
30DEC25 11.50 C 0.59 0.61 0.59 0.60 +0.02 21 2 1,315 +1
30DEC25 12.00 C 0.34 0.38 0.34 0.36 +0.06 23 3 601 +3
30DEC25 12.50 C 0.20 0.20 0.20 0.17 +0.02 22 50 533 0
30DEC25 13.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 404 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 249 0
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 30 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 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.96 +0.14 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.43 +0.07 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 +0.12 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.92 +0.06 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.68 +0.10 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.46 +0.12 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.22 +0.14 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.99 +0.15 29 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.53 +0.15 26 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.06 +0.07 21 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.71 +0.04 21 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.08 0.00 22 0 70 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 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
29JAN26 16.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 3.68 +0.08 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.43 +0.07 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.27 +0.17 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.94 +0.05 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.77 +0.19 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.53 +0.16 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.28 +0.19 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.00 +0.09 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.59 +0.14 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.80 +0.03 21 0 101 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 0.00 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 -0.01 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 5.41 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.21 +0.10 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.94 +0.09 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.74 +0.09 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.26 +0.13 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.96 +0.03 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.46 +0.07 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 +0.10 33 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 +0.10 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.77 +0.10 28 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.53 +0.08 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.30 +0.06 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 +0.06 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 +0.10 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 +0.09 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.93 +0.05 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.65 +0.02 22 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 33 0
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 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 4.26 +0.13 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.96 +0.03 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.71 +0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.48 +0.04 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.08 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.02 +0.10 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 +0.08 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.06 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 +0.04 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.03 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.04 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.32 +0.03 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.03 +0.04 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 +0.04 24 0 952 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 +0.02 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 45 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 0.00 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.96 +0.03 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.48 +0.04 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 +0.08 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 +0.02 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 +0.05 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 +0.08 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 +0.08 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 +0.11 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.76 +0.06 23 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 -0.01 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.20 +0.03 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 +0.03 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 +0.02 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 - 25 0 0 -
TOTAL CALL 59 11,742 +4
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
27NOV25 10.00 P 0.01 0.01 0.01 0.01 0.00 41 1 887 -1
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 415 0
27NOV25 11.00 P 0.03 0.03 0.03 0.02 -0.01 24 20 702 -20
27NOV25 11.50 P 0.10 0.10 0.10 0.09 -0.04 22 10 345 +10
27NOV25 12.00 P 0.35 0.35 0.29 0.31 -0.07 22 20 136 +20
27NOV25 12.50 P 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.73 -0.01 70 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.16 -0.08 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 484 0
30DEC25 10.50 P 0.05 0.05 0.04 0.03 0.00 23 180 515 +113
30DEC25 11.00 P 0.09 0.09 0.09 0.09 -0.01 22 61 237 +32
30DEC25 11.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 45 0
30DEC25 12.00 P 0.45 0.45 0.45 0.47 -0.03 23 1 16 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.17 -0.12 18 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.22 -0.02 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 -0.01 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.07 38 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.68 -0.06 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.21 -0.03 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.67 -0.07 50 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 23 16 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
29JAN26 11.00 P 0.15 0.15 0.15 0.15 -0.02 22 76 217 +37
29JAN26 11.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 553 0
29JAN26 12.00 P 0.00 0.00 0.00 0.55 -0.04 22 0 75 0
29JAN26 12.50 P 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.67 -0.12 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.22 -0.08 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.73 -0.01 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.20 -0.09 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.70 -0.04 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 -0.03 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.67 - 42 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 0.00 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.36 -0.03 21 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.28 -0.10 22 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.72 -0.09 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.23 -0.07 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.73 -0.01 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.20 -0.09 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.70 -0.04 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.21 -0.08 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.67 - 38 0 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 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.45 -0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.36 -0.08 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.78 -0.06 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.23 -0.07 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.73 -0.08 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.20 -0.09 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.70 -0.04 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.21 -0.08 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 -0.07 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.02 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 -0.04 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 -0.04 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.75 -0.07 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.17 -0.05 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.57 -0.07 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.06 -0.02 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.49 -0.04 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.96 -0.03 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.42 -0.06 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 -0.08 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.05 24 0 11 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 -0.04 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 -0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 -0.05 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.75 -0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 -0.05 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.05 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 -0.06 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.43 -0.07 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 - 25 0 0 -
TOTAL PUT 385 8,254 +192
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$ 4.39
27NOV25 2.80 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.30 +0.10 79 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.20 +0.10 72 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.11 +0.11 81 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.00 +0.10 59 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.81 +0.11 60 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.71 +0.11 53 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.60 +0.10 36 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.49 +0.10 0 0 6 0
27NOV25 4.00 C 0.40 0.40 0.40 0.41 +0.11 33 2 68 -2
27NOV25 4.10 C 0.00 0.00 0.00 0.31 +0.10 26 0 2,285 0
27NOV25 4.20 C 0.21 0.22 0.21 0.22 +0.09 24 289 1,237 -211
27NOV25 4.30 C 0.09 0.14 0.09 0.15 +0.08 25 147 1,430 +8
27NOV25 4.40 C 0.05 0.10 0.05 0.08 +0.04 21 679 1,715 +262
27NOV25 4.50 C 0.03 0.05 0.03 0.04 +0.02 21 813 788 +4
27NOV25 4.60 C 0.02 0.03 0.02 0.03 +0.02 25 78 336 +70
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 280 0
27NOV25 4.80 C 0.01 0.01 0.01 0.01 0.00 28 150 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 84 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 99 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.61 +0.10 60 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.51 +0.10 56 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.41 +0.10 51 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.31 +0.10 46 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.21 +0.10 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.11 +0.10 38 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.01 +0.10 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.91 +0.10 30 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.81 +0.09 26 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.71 +0.10 22 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.62 +0.10 26 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.52 +0.09 22 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.44 +0.10 25 0 471 0
30DEC25 4.10 C 0.00 0.00 0.00 0.34 +0.08 20 0 723 0
30DEC25 4.20 C 0.20 0.26 0.20 0.26 +0.08 20 122 10,412 +1
30DEC25 4.30 C 0.15 0.19 0.15 0.19 +0.06 19 108 3,280 -40
30DEC25 4.40 C 0.10 0.14 0.10 0.14 +0.05 20 127 2,046 +14
30DEC25 4.50 C 0.07 0.10 0.07 0.10 +0.04 21 1,578 1,903 -869
30DEC25 4.60 C 0.05 0.07 0.05 0.06 +0.02 20 131 10,098 +52
30DEC25 4.70 C 0.05 0.05 0.04 0.04 +0.02 20 315 815 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 +0.02 22 0 2,140 0
30DEC25 4.90 C 0.02 0.02 0.02 0.02 +0.01 22 636 3,025 0
30DEC25 5.00 C 0.01 0.02 0.01 0.01 0.00 21 60 8,970 +50
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.63 +0.11 58 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.53 +0.11 53 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.42 +0.10 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.22 +0.10 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.12 +0.10 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.02 +0.10 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.62 +0.08 13 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.52 +0.08 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.45 +0.08 20 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.37 +0.08 20 0 1,343 0
29JAN26 4.20 C 0.25 0.25 0.25 0.29 +0.07 19 1 92 +1
29JAN26 4.30 C 0.00 0.00 0.00 0.23 +0.06 19 0 61 0
29JAN26 4.40 C 0.17 0.17 0.17 0.18 +0.05 20 30 554 +25
29JAN26 4.50 C 0.13 0.13 0.13 0.13 +0.04 19 100 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 +0.03 20 0 92 0
29JAN26 4.70 C 0.06 0.07 0.06 0.08 +0.03 21 30 106 +10
29JAN26 4.80 C 0.06 0.06 0.06 0.05 +0.02 20 5 195 +5
29JAN26 4.90 C 0.04 0.04 0.04 0.04 +0.02 21 30 60 +30
29JAN26 5.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 1.54 +0.11 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.03 +0.10 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.55 +0.07 18 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.47 +0.07 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.39 +0.07 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.32 +0.06 19 0 10 0
26FEB26 4.30 C 0.25 0.25 0.25 0.26 +0.06 19 30 30 +29
26FEB26 4.40 C 0.00 0.00 0.00 0.21 +0.05 20 0 31 0
26FEB26 4.50 C 0.00 0.00 0.00 0.17 +0.05 20 0 35 0
26FEB26 4.60 C 0.14 0.14 0.13 0.13 +0.04 20 56 130 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 +0.03 20 0 40 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.03 21 0 128 0
26FEB26 4.90 C 0.05 0.05 0.05 0.06 +0.02 21 1 61 +1
26FEB26 5.00 C 0.05 0.05 0.05 0.04 +0.01 20 60 70 +60
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.83 +0.10 40 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.73 +0.11 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.63 +0.09 31 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.54 +0.10 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.34 +0.10 30 0 0 0
30MAR26 3.20 C 1.23 1.23 1.23 1.22 +0.07 0 1 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.14 +0.09 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.04 +0.09 21 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.92 +0.06 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.67 +0.09 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 +0.08 19 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.50 +0.07 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 +0.07 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.36 +0.07 20 0 2,698 0
30MAR26 4.30 C 0.29 0.29 0.29 0.30 +0.06 20 30 5,431 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.06 20 0 4,220 0
30MAR26 4.50 C 0.20 0.20 0.20 0.21 +0.06 21 30 987 0
30MAR26 4.60 C 0.16 0.16 0.16 0.17 +0.05 21 1 208 0
30MAR26 4.70 C 0.13 0.13 0.13 0.13 +0.03 20 33 927 +33
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.03 20 0 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 +0.03 22 0 3,355 0
30MAR26 5.00 C 0.07 0.07 0.07 0.07 +0.03 22 200 221 +175
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.02 22 0 520 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 25 440 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.65 +0.09 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.56 +0.10 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.46 +0.11 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 +0.10 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.09 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.06 17 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 +0.08 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.08 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.08 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.07 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.07 20 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 +0.07 21 0 591 0
29JUN26 4.50 C 0.26 0.26 0.26 0.26 +0.06 20 5 101 +5
29JUN26 4.60 C 0.00 0.00 0.00 0.21 +0.05 20 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 +0.05 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 +0.04 20 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 +0.03 20 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 +0.02 21 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29JUN26 5.75 C 0.04 0.04 0.04 0.02 +0.01 21 440 13 -440
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.65 +0.09 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.56 +0.10 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.46 +0.10 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.36 +0.10 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.26 +0.09 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 +0.10 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 +0.09 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.98 +0.09 21 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.10 22 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.09 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.09 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 +0.09 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 +0.08 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.08 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 +0.07 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 +0.06 20 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.06 21 0 150 0
29SEP26 4.50 C 0.26 0.26 0.26 0.30 +0.06 21 50 15 -50
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.05 21 0 5 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.05 21 0 1 0
29SEP26 4.80 C 0.21 0.21 0.21 0.19 +0.04 21 30 115 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.04 21 0 39 0
29SEP26 5.00 C 0.13 0.13 0.13 0.15 +0.04 22 25 27 +25
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
TOTAL CALL 6,863 85,156 -752
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 6,430 0
27NOV25 4.00 P 0.01 0.01 0.01 0.01 0.00 31 8 2,960 -8
27NOV25 4.10 P 0.01 0.01 0.01 0.01 -0.01 24 1,290 21,333 +1,060
27NOV25 4.20 P 0.03 0.03 0.02 0.02 -0.02 22 97 1,385 +23
27NOV25 4.30 P 0.04 0.04 0.04 0.05 -0.03 24 240 815 +240
27NOV25 4.40 P 0.08 0.08 0.08 0.09 -0.06 23 20 224 +20
27NOV25 4.50 P 0.15 0.15 0.15 0.15 -0.08 23 15 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.23 -0.09 24 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.32 -0.10 26 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.42 -0.09 31 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.52 -0.10 37 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.87 -0.09 53 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.12 -0.09 64 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.37 -0.09 73 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.62 -0.09 83 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 2,014 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 -0.01 22 15 4,761 -15
30DEC25 4.00 P 0.02 0.02 0.02 0.02 -0.01 22 3 3,217 0
30DEC25 4.10 P 0.03 0.03 0.03 0.03 -0.01 20 168 6,279 -34
30DEC25 4.20 P 0.05 0.06 0.04 0.05 -0.02 20 176 2,484 +115
30DEC25 4.30 P 0.08 0.09 0.08 0.08 -0.04 19 34 1,769 -20
30DEC25 4.40 P 0.13 0.13 0.13 0.13 -0.05 20 1 228 +1
30DEC25 4.50 P 0.19 0.19 0.19 0.19 -0.06 21 212 341 +202
30DEC25 4.60 P 0.00 0.00 0.00 0.26 -0.08 21 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.34 -0.09 22 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.43 -0.09 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.87 -0.09 34 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.12 -0.09 41 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.37 -0.09 47 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.62 -0.09 53 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.87 -0.09 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.12 -0.09 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 -0.09 68 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 -0.09 72 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.87 -0.09 77 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 6,385 0
29JAN26 4.00 P 0.03 0.03 0.03 0.03 -0.02 20 605 2,323 +28
29JAN26 4.10 P 0.05 0.05 0.05 0.05 -0.02 20 10 1,474 0
29JAN26 4.20 P 0.09 0.09 0.07 0.08 -0.02 20 202 504 +202
29JAN26 4.30 P 0.10 0.10 0.10 0.11 -0.04 20 2 58 +1
29JAN26 4.40 P 0.15 0.15 0.15 0.16 -0.05 20 28 128 +28
29JAN26 4.50 P 0.00 0.00 0.00 0.22 -0.06 21 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.28 -0.07 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.36 -0.08 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.13 -0.08 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.38 -0.08 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.63 -0.08 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.88 - 52 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 244 0
26FEB26 4.00 P 0.04 0.04 0.04 0.05 -0.01 21 2 47 +2
26FEB26 4.10 P 0.00 0.00 0.00 0.07 -0.02 20 0 11 0
26FEB26 4.20 P 0.09 0.09 0.09 0.09 -0.03 19 6 68 +6
26FEB26 4.30 P 0.00 0.00 0.00 0.13 -0.04 19 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.30 -0.07 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.64 -0.08 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.13 -0.08 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.40 -0.06 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.65 -0.06 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.90 - 51 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 190 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 21 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.02 20 0 7,377 0
30MAR26 4.00 P 0.06 0.06 0.06 0.07 -0.01 21 1 6,488 -1
30MAR26 4.10 P 0.09 0.09 0.09 0.09 -0.02 20 30 3,949 +30
30MAR26 4.20 P 0.00 0.00 0.00 0.12 -0.03 20 0 896 0
30MAR26 4.30 P 0.15 0.15 0.15 0.16 -0.04 20 30 419 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 -0.04 21 0 3,057 0
30MAR26 4.50 P 0.27 0.27 0.27 0.27 -0.03 21 30 164 -30
30MAR26 4.60 P 0.00 0.00 0.00 0.33 -0.06 21 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.40 -0.06 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.48 -0.07 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.89 -0.07 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.13 -0.08 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.40 -0.06 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.65 -0.06 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.90 -0.06 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.12 -0.09 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.37 -0.09 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.62 -0.09 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 -0.09 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 222 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,161 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 19 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 20 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.02 19 0 458 0
29JUN26 4.00 P 0.13 0.13 0.13 0.13 -0.03 19 550 844 -240
29JUN26 4.10 P 0.16 0.16 0.16 0.17 -0.02 20 45 807 -15
29JUN26 4.20 P 0.19 0.19 0.19 0.21 -0.03 19 6 963 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.04 19 0 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 -0.04 19 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 -0.06 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.43 -0.05 19 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 -0.07 18 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 -0.05 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.74 -0.05 19 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.93 -0.08 14 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 -0.06 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 -0.10 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 207 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.02 21 0 368 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.02 22 0 916 0
29SEP26 3.90 P 0.15 0.16 0.15 0.16 -0.03 22 13 890 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 391 0
29SEP26 4.10 P 0.24 0.24 0.24 0.24 -0.03 22 5 258 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.03 22 0 102 0
29SEP26 4.30 P 0.33 0.33 0.33 0.33 -0.05 21 15 15 +15
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.05 22 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.06 21 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.06 22 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.07 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 -0.07 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.08 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 -0.08 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.08 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.09 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 -0.09 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.09 28 0 20 0
TOTAL PUT 3,859 116,188 +1,605
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$ 33.10
27NOV25 21.00 C 0.00 0.00 0.00 12.12 +0.88 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.14 +0.87 69 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.13 +0.81 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.41 +0.99 110 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.14 +0.80 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.35 +1.10 82 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 6.15 +0.88 38 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 5.17 +0.86 39 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 4.20 +0.91 37 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 3.23 +0.76 32 0 47 0
27NOV25 31.00 C 2.66 2.66 2.66 2.40 +0.64 35 30 131 -9
27NOV25 32.00 C 1.68 1.68 1.68 1.73 +0.54 37 1 507 -1
27NOV25 33.00 C 0.00 0.00 0.00 1.14 +0.38 37 0 318 0
27NOV25 34.00 C 0.55 0.92 0.55 0.76 +0.28 39 4 100 +3
27NOV25 35.00 C 0.37 0.59 0.37 0.45 +0.18 39 19 286 +4
27NOV25 36.00 C 0.00 0.00 0.00 0.25 +0.11 38 0 163 0
27NOV25 37.00 C 0.16 0.24 0.16 0.13 +0.06 38 25 275 +15
27NOV25 38.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 117 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 232 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 45 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 57 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.79 +0.81 111 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.18 +0.90 66 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.73 +0.74 90 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.26 +1.02 92 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.77 +1.07 90 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.36 +1.07 99 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.68 +0.71 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.35 +0.83 89 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.80 +0.99 80 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.33 +1.03 80 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.31 +1.01 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.31 +1.04 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.17 +0.85 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.41 +0.99 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.25 +0.91 37 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 7.40 +1.15 46 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.31 +0.86 34 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.29 +0.75 27 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.47 +0.67 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.76 +0.68 35 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 3.02 +0.54 35 0 1,713 0
30DEC25 32.00 C 0.00 0.00 0.00 2.47 +0.53 36 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 1.93 +0.43 36 0 1,159 0
30DEC25 34.00 C 0.00 0.00 0.00 1.50 +0.35 37 1,200 1,800 +1,200
30DEC25 35.00 C 1.11 1.16 1.11 1.16 +0.27 37 40 1,738 +5
30DEC25 36.00 C 1.03 1.04 0.98 0.87 +0.22 38 28 398 +22
30DEC25 37.00 C 0.80 0.80 0.80 0.63 +0.16 37 15 69 -11
30DEC25 38.00 C 0.54 0.62 0.54 0.45 +0.12 37 32 111 -14
30DEC25 39.00 C 0.33 0.43 0.33 0.32 +0.09 37 8 33 +8
30DEC25 40.00 C 0.32 0.37 0.32 0.22 +0.06 37 1,204 1,249 +1,204
30DEC25 41.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.38 +1.05 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.43 +1.08 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.46 +1.04 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.47 +1.05 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.55 +1.09 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.56 +1.06 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.41 +0.65 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.60 +0.61 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.84 +0.59 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.14 +0.62 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.60 +0.63 37 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 3.02 +0.57 37 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.48 +0.49 37 0 80 0
29JAN26 34.00 C 0.00 0.00 0.00 2.04 +0.42 37 0 45 0
29JAN26 35.00 C 0.00 0.00 0.00 1.69 +0.34 38 0 32 0
29JAN26 36.00 C 0.00 0.00 0.00 1.38 +0.30 38 0 38 0
29JAN26 37.00 C 1.29 1.29 1.29 1.09 +0.25 38 10 95 0
29JAN26 38.00 C 1.03 1.03 1.03 0.86 +0.20 38 10 31 0
29JAN26 39.00 C 0.85 0.85 0.79 0.67 +0.16 38 4 89 +4
29JAN26 40.00 C 0.00 0.00 0.00 0.52 +0.13 38 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.40 +0.11 38 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.31 +0.09 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.43 +0.97 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.46 +1.04 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.63 +1.07 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.77 +1.00 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.69 +0.96 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.76 +0.78 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.12 +0.95 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.29 +0.79 37 0 0 0
26FEB26 30.00 C 4.69 4.69 4.69 4.74 +0.72 39 1 1 +1
26FEB26 31.00 C 0.00 0.00 0.00 3.94 +0.59 36 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.41 +0.56 37 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.88 +0.50 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.45 +0.44 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.09 +0.38 38 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.76 +0.32 38 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.46 +0.28 38 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 1.20 +0.24 38 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.99 +0.21 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.80 +0.17 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.65 +0.15 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.52 +0.12 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.80 +0.82 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.29 +0.73 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.84 +0.83 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.35 +0.97 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.88 +0.98 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.36 +0.97 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.89 +0.92 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.47 +0.95 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.90 +0.91 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.49 +1.03 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.41 +0.88 34 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.49 +0.91 38 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.63 +0.96 41 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.68 +0.88 39 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.77 +0.86 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.79 +0.70 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.93 +0.61 33 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.33 +0.75 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.60 +0.60 36 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 +0.48 35 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.33 +0.54 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.75 +0.49 36 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 3.26 +0.43 36 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 2.89 +0.43 37 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 2.50 +0.43 37 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.13 +0.33 37 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.86 +0.31 38 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.61 +0.29 38 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.37 +0.26 38 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.16 +0.23 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.98 +0.20 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.82 +0.17 38 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.68 +0.14 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 +0.13 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.11 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 +0.09 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.88 +0.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.60 +1.10 48 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.96 +0.90 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.47 +0.88 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.94 +0.83 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.56 +0.89 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.67 +0.86 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.82 +0.94 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.94 +0.90 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.10 +1.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.11 +0.69 36 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.35 +0.75 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.71 +0.77 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.05 +0.79 39 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 +0.74 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.80 +0.71 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.18 +0.61 38 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.57 +0.45 38 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 4.26 +0.58 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.79 +0.52 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 +0.47 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.99 +0.41 39 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.65 +0.37 38 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 2.31 +0.28 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.07 +0.27 38 500 500 +500
29JUN26 40.00 C 0.00 0.00 0.00 1.84 +0.25 38 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.62 +0.22 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 +0.21 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.25 +0.20 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.10 +0.19 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.94 +0.15 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.82 +0.12 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.68 +0.86 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.89 +0.89 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.09 +0.84 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.31 +0.85 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.57 +0.87 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.84 +0.97 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.12 +0.80 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 +0.77 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.84 +0.70 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.11 +0.55 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.68 +0.62 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.16 +0.57 38 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 4.76 +0.59 39 0 10 0
29SEP26 34.00 C 4.20 4.20 4.20 4.31 +0.54 39 1 1,277 +1
29SEP26 35.00 C 0.00 0.00 0.00 3.86 +0.47 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 +0.36 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.12 +0.34 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.84 +0.28 37 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.56 +0.28 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 +0.27 38 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 +0.33 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.89 +0.24 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.21 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.21 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.39 +0.18 37 0 3 0
TOTAL CALL 3,132 22,146 +2,932
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 111 0
27NOV25 29.00 P 0.07 0.07 0.07 0.06 -0.07 38 20 512 0
27NOV25 30.00 P 0.15 0.15 0.12 0.15 -0.14 38 15 173 -13
27NOV25 31.00 P 0.40 0.41 0.25 0.31 -0.27 38 21 181 +15
27NOV25 32.00 P 0.55 0.55 0.55 0.59 -0.41 38 10 433 +10
27NOV25 33.00 P 0.88 0.88 0.88 1.04 -0.53 39 2 524 0
27NOV25 34.00 P 0.00 0.00 0.00 1.62 -0.65 39 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 2.35 -0.74 41 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 3.19 -0.82 43 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 4.09 -0.88 45 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 5.08 -0.90 52 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 5.97 -0.94 49 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 6.98 -0.94 56 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 8.14 -0.66 76 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.92 -1.13 57 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.92 -0.99 62 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.90 -1.01 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.90 -1.17 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.22 -0.82 111 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 74 0
30DEC25 26.00 P 0.10 0.10 0.10 0.07 -0.04 38 2 152 0
30DEC25 27.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.22 -0.13 37 0 170 0
30DEC25 29.00 P 0.43 0.43 0.33 0.38 -0.17 37 7 109 +7
30DEC25 30.00 P 0.64 0.65 0.53 0.58 -0.27 37 34 183 +2
30DEC25 31.00 P 0.00 0.00 0.00 0.86 -0.36 37 0 659 0
30DEC25 32.00 P 1.48 1.48 1.48 1.23 -0.46 37 1 1,229 0
30DEC25 33.00 P 0.00 0.00 0.00 1.72 -0.52 37 0 1,041 0
30DEC25 34.00 P 2.30 2.30 2.30 2.30 -0.59 38 6 565 +6
30DEC25 35.00 P 0.00 0.00 0.00 2.93 -0.69 38 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 3.65 -0.76 38 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.45 -0.82 39 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.36 -0.81 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.12 -0.96 38 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.14 -0.88 43 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.14 -0.83 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.92 -1.13 38 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.92 -1.02 41 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.98 -0.93 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.90 -1.17 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.22 -0.82 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.31 -0.11 38 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.47 -0.15 38 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.68 -0.21 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 0.95 -0.28 37 0 37 0
29JAN26 31.00 P 1.28 1.29 1.28 1.29 -0.34 37 289 455 +246
29JAN26 32.00 P 1.69 1.69 1.69 1.73 -0.37 38 50 201 +50
29JAN26 33.00 P 0.00 0.00 0.00 2.18 -0.50 38 0 241 0
29JAN26 34.00 P 0.00 0.00 0.00 2.74 -0.57 38 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.37 -0.53 38 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 4.12 -0.63 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.66 -0.89 36 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.67 -0.74 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.27 -1.03 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.41 -0.79 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.33 -0.84 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.95 -1.11 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.21 -0.07 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.32 -0.11 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.48 -0.14 38 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.68 -0.19 38 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.92 -0.25 37 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.22 -0.29 37 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.58 -0.35 37 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.01 -0.41 37 0 21 0
26FEB26 33.00 P 0.00 0.00 0.00 2.51 -0.48 37 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.10 -0.53 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.72 -0.58 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.30 -0.73 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.01 -0.80 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.79 -0.83 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.57 -0.86 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.61 -0.73 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.49 -0.68 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.41 -0.68 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 -0.11 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.50 -0.13 38 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.69 -0.15 38 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.91 -0.19 37 0 16 0
30MAR26 29.00 P 0.00 0.00 0.00 1.18 -0.25 37 0 24 0
30MAR26 30.00 P 0.00 0.00 0.00 1.51 -0.29 37 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 1.88 -0.37 37 0 61 0
30MAR26 32.00 P 2.48 2.48 2.48 2.33 -0.45 37 15 98 0
30MAR26 33.00 P 0.00 0.00 0.00 2.87 -0.42 38 0 110 0
30MAR26 34.00 P 0.00 0.00 0.00 3.44 -0.52 38 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 4.04 -0.56 38 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.55 -0.74 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.28 -0.74 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.13 -0.69 39 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.93 -0.71 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.72 -0.77 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.53 -0.85 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.41 -0.83 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.32 -0.99 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.17 -0.85 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.12 -0.95 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.22 -0.82 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.07 38 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.10 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 -0.12 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 -0.14 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.18 38 0 4,071 0
29JUN26 26.00 P 1.28 1.29 1.28 1.20 -0.18 38 4 19 +4
29JUN26 27.00 P 0.00 0.00 0.00 1.47 -0.23 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.81 -0.27 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.18 -0.33 38 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.60 -0.36 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 -0.38 38 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.61 -0.39 38 500 516 +500
29JUN26 33.00 P 0.00 0.00 0.00 4.17 -0.38 38 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 -0.54 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.25 -0.53 37 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.82 -0.62 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.52 -0.63 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.20 -0.71 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.01 -0.59 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.84 -0.56 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.49 -0.74 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.49 -0.64 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.21 -0.77 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.27 -0.50 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.95 -0.85 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.82 -0.94 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.11 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.13 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 -0.16 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 -0.21 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 -0.21 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.28 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.29 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.32 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 -0.40 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.55 -0.43 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.10 -0.38 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.61 -0.45 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 -0.54 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 -0.45 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.34 -0.61 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.04 -0.61 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.80 -0.56 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.58 -0.74 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.45 -0.43 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.06 -0.71 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 -0.61 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.64 -0.67 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.51 -0.83 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.38 -0.82 37 0 0 0
TOTAL PUT 976 19,549 +827
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$ 5.61
27NOV25 4.20 C 0.00 0.00 0.00 1.42 +0.04 61 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.32 +0.04 56 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.22 +0.04 51 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.12 +0.04 47 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.92 +0.04 38 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.37 +0.03 15 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 290 0
27NOV25 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.63 +0.06 34 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.12 +0.04 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.82 +0.04 0 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.73 +0.05 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.63 +0.04 0 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 331 0
30DEC25 5.75 C 0.11 0.11 0.11 0.14 +0.02 22 39 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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 32 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.25 +0.07 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.85 +0.04 16 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 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 1.32 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.78 +0.04 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
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 0.02 0.00 24 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 26 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 1.92 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.98 +0.04 16 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.73 +0.03 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.41 +0.03 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 +0.02 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 +0.02 24 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 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 1.49 +0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.13 +0.04 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.81 +0.03 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.49 +0.02 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 +0.01 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 +0.01 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 21 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 21 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 1.49 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 +0.03 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 +0.02 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.01 21 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 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 21 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 39 40,737 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 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 48 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 97 0
27NOV25 5.50 P 0.06 0.06 0.06 0.06 -0.03 22 100 365 +100
27NOV25 5.75 P 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.91 -0.04 50 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.16 -0.04 59 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.41 -0.04 68 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.66 -0.04 76 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.91 -0.04 84 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.16 -0.04 91 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.41 -0.04 98 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.66 -0.04 104 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.26 -0.02 23 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.17 -0.04 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.43 -0.03 48 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.69 -0.02 56 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.19 -0.02 66 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.44 -0.02 71 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.69 -0.02 75 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 391 0
29JAN26 5.75 P 0.00 0.00 0.00 0.32 -0.03 25 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.93 -0.03 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.17 -0.04 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.69 -0.02 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.94 -0.02 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.19 -0.02 54 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.34 -0.02 23 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.17 -0.04 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.43 -0.03 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.69 -0.02 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.94 -0.02 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.19 -0.02 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 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 24 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 -0.01 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 -0.02 24 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.73 -0.03 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.18 -0.03 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.43 -0.03 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 -0.02 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.94 -0.02 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 -0.02 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.44 -0.02 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 -0.02 49 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 -0.01 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 1,086 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.02 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 -0.03 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.97 -0.03 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.94 -0.02 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.19 -0.02 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.44 -0.02 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 -0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 20 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.03 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.03 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.02 16 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 -0.02 13 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
TOTAL PUT 100 9,038 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.99
27NOV25 2.80 C 0.00 0.00 0.00 1.20 +0.01 83 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.10 +0.01 75 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.00 +0.01 68 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.80 +0.01 54 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.30 +0.01 21 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.21 0.00 22 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.14 +0.01 24 0 226 0
27NOV25 4.00 C 0.00 0.00 0.00 0.08 0.00 23 0 167 0
27NOV25 4.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.50 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 1.79 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.20 +0.01 63 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.10 +0.01 58 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 +0.01 32 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.41 +0.01 29 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 0.00 27 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.25 +0.01 28 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.19 0.00 29 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.14 0.00 29 0 256 0
30DEC25 4.10 C 0.00 0.00 0.00 0.10 0.00 29 0 125 0
30DEC25 4.20 C 0.10 0.10 0.10 0.07 0.00 29 180 500 +180
30DEC25 4.30 C 0.00 0.00 0.00 0.05 0.00 29 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 0.00 28 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 207 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.10 +0.01 49 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 0.00 40 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 0.00 32 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JAN26 3.80 C 0.28 0.30 0.28 0.29 0.00 30 300 450 +300
29JAN26 3.90 C 0.00 0.00 0.00 0.24 +0.01 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.15 0.00 30 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 30 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 0.00 29 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 0.00 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 0.00 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 0.00 29 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 0.00 29 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.01 28 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.05 0.00 30 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 +0.01 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 0.00 26 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 0.00 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 +0.01 27 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.01 27 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 +0.01 28 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 0.00 28 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.18 0.00 28 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 +0.01 28 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 0.00 28 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 0.00 28 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 29 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 0.00 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.02 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 0.00 25 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 0.00 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 0.00 26 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 +0.01 27 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 0.00 26 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 0.00 26 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 27 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 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 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 0.00 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.01 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.01 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 0.00 27 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 0.00 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 28 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 480 22,636 +480
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 439 0
27NOV25 3.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 235 0
27NOV25 4.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 196 0
27NOV25 4.10 P 0.00 0.00 0.00 0.15 -0.01 25 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.23 0.00 26 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.32 -0.01 28 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.42 -0.01 34 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.72 0.00 50 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.82 -0.01 55 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.27 -0.01 76 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.52 -0.01 86 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.02 0.00 30 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 0.00 29 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 83 0
30DEC25 3.70 P 0.00 0.00 0.00 0.07 0.00 27 0 349 0
30DEC25 3.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 1,170 0
30DEC25 3.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 345 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 250 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 -0.01 27 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 -0.01 28 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 0.00 31 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.81 0.00 36 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.90 -0.01 34 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.58 -0.01 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 34 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.15 0.00 28 0 110 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 -0.01 27 0 30 0
29JAN26 4.00 P 0.00 0.00 0.00 0.25 0.00 28 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 0.00 29 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.40 +0.02 31 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 0.00 32 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 0.00 33 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 0.00 35 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.83 0.00 36 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.11 0.00 38 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.59 0.00 0 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 0.01 0.00 26 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 15 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 0.00 28 0 30 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.01 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.11 -0.01 34 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 0.01 0.00 26 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 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 0.06 0.00 26 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 0.00 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 0.00 27 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 -0.01 27 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 0.00 27 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 0.00 27 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 0.00 33 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 -0.01 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 468 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 926 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 0.00 25 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 0.00 26 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 0.00 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 -0.01 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 0.00 25 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.40 0.00 26 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 -0.01 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 0.00 28 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.60 0.00 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 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 0.00 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 0.00 29 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 0.00 29 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29SEP26 3.80 P 0.34 0.34 0.34 0.33 0.00 29 20 105 +20
29SEP26 3.90 P 0.00 0.00 0.00 0.38 0.00 29 0 33 0
29SEP26 4.00 P 0.46 0.46 0.46 0.43 -0.01 29 50 110 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 -0.01 29 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 -0.01 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
TOTAL PUT 70 16,978 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.08
27NOV25 19.50 C 0.00 0.00 0.00 9.61 +1.23 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.11 +1.23 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.17 +1.16 82 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.12 +1.11 49 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.11 +1.23 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.12 +1.23 28 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.25 +1.34 52 0 24 0
27NOV25 26.00 C 2.48 2.48 2.48 3.15 +1.15 29 20 25 0
27NOV25 27.00 C 0.00 0.00 0.00 2.19 +0.98 26 0 24 0
27NOV25 28.00 C 0.00 0.00 0.00 1.40 +0.78 28 0 64 0
27NOV25 29.00 C 0.32 0.74 0.32 0.74 +0.46 26 17 3,096 +14
27NOV25 30.00 C 0.22 0.34 0.22 0.34 +0.24 27 32 223 +19
27NOV25 31.00 C 0.10 0.11 0.10 0.13 +0.10 27 155 192 +132
27NOV25 32.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 902 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.66 +1.24 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.16 +0.98 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.66 +1.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.17 +1.19 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.67 +1.23 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.17 +1.23 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.67 +1.23 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.18 +1.24 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.18 +1.17 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.19 +1.18 28 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.39 +1.25 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.35 +1.27 39 0 1 0
30DEC25 25.00 C 4.28 4.28 4.28 4.41 +1.22 35 4 62 +4
30DEC25 26.00 C 0.00 0.00 0.00 3.49 +1.10 32 0 290 0
30DEC25 27.00 C 2.25 2.25 2.25 2.58 +0.88 27 15 1,108 +15
30DEC25 28.00 C 1.70 1.70 1.70 1.90 +0.75 28 3 541 +2
30DEC25 29.00 C 0.81 0.81 0.81 1.32 +0.58 28 60 242 +59
30DEC25 30.00 C 0.50 0.71 0.50 0.87 +0.42 28 528 1,337 +528
30DEC25 31.00 C 0.46 0.52 0.46 0.55 +0.29 28 3 3,760 +1
30DEC25 32.00 C 0.30 0.30 0.30 0.33 +0.19 27 15 692 0
30DEC25 33.00 C 0.00 0.00 0.00 0.19 +0.11 28 0 2,653 0
30DEC25 34.00 C 0.00 0.00 0.00 0.11 +0.07 28 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.72 +1.22 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.23 +1.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.18 +0.94 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.27 +1.02 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.39 +1.10 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.39 +1.00 29 0 0 0
29JAN26 25.00 C 4.49 4.49 4.49 4.50 +1.16 29 4 4 +4
29JAN26 26.00 C 0.00 0.00 0.00 3.68 +0.94 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.93 +0.83 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.32 +0.75 29 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.77 +0.62 29 0 241 0
29JAN26 30.00 C 0.00 0.00 0.00 1.33 +0.51 30 0 145 0
29JAN26 31.00 C 0.00 0.00 0.00 0.96 +0.39 29 0 64 0
29JAN26 32.00 C 0.68 0.68 0.68 0.68 +0.29 29 1 142 0
29JAN26 33.00 C 0.00 0.00 0.00 0.47 +0.22 29 0 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.32 +0.16 29 0 349 0
29JAN26 35.00 C 0.00 0.00 0.00 0.21 +0.11 29 0 156 0
29JAN26 36.00 C 0.00 0.00 0.00 0.14 +0.07 29 0 172 0
29JAN26 37.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.86 +1.04 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.28 +0.96 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.31 +0.98 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.28 +1.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.42 +0.97 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.60 +1.01 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.70 +1.06 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.88 +0.87 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.21 +0.81 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.63 +0.75 30 0 0 0
26FEB26 29.00 C 1.58 2.03 1.58 2.10 +0.66 30 162 722 +160
26FEB26 30.00 C 1.58 1.58 1.58 1.58 +0.48 29 140 140 +140
26FEB26 31.00 C 0.00 0.00 0.00 1.28 +0.46 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.97 +0.37 30 0 0 0
26FEB26 33.00 C 0.47 0.47 0.47 0.72 +0.29 30 5 245 +5
26FEB26 34.00 C 0.54 0.54 0.54 0.53 +0.23 30 200 210 +200
26FEB26 35.00 C 0.30 0.40 0.30 0.38 +0.17 30 49 98 +49
26FEB26 36.00 C 0.00 0.00 0.00 0.27 +0.12 30 0 4 0
26FEB26 37.00 C 0.00 0.00 0.00 0.19 +0.09 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.80 +1.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.21 +0.86 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.84 +1.18 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.34 +1.12 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.86 +1.04 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.38 +1.06 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.45 +0.99 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.49 +0.97 29 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.61 +0.99 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.76 +1.02 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.13 +1.13 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.23 +0.89 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.54 +0.78 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 2.98 +0.76 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.45 +0.67 31 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 2.07 +0.62 32 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 1.60 +0.46 30 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 1.33 +0.45 31 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.06 +0.38 31 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.83 +0.32 31 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.65 +0.26 31 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.50 +0.21 31 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.38 +0.17 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 +0.13 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 +0.10 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 +0.07 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.44 +1.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.98 +1.08 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.50 +1.12 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.03 +1.03 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 +1.04 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.73 +1.10 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.84 +1.03 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.02 +0.99 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.21 +0.86 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.55 +0.94 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.80 +0.83 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.24 +0.78 33 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.64 +0.78 32 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.13 +0.63 32 0 91 0
29JUN26 30.00 C 2.60 2.60 2.60 2.70 +0.66 33 12 129 +12
29JUN26 31.00 C 0.00 0.00 0.00 2.32 +0.55 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.97 +0.49 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.70 +0.48 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.44 +0.42 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.21 +0.38 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.01 +0.32 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.84 +0.29 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.68 +0.22 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 +0.19 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.48 +0.18 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 +0.16 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 +0.12 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.11 +1.04 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 +1.04 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.78 +1.03 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.94 +1.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 +0.95 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.38 +0.89 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.71 +0.86 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.05 +0.80 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 +0.78 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.95 +0.68 32 0 11 0
29SEP26 29.00 C 3.25 3.25 3.25 3.50 +0.64 32 3 33 +3
29SEP26 30.00 C 2.95 2.95 2.95 3.17 +0.65 33 4 44 +4
29SEP26 31.00 C 0.00 0.00 0.00 2.74 +0.54 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.41 +0.45 33 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.16 +0.45 33 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.87 +0.39 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.60 +0.32 33 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.39 +0.32 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 +0.35 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.09 +0.29 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 +0.27 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 +0.24 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 +0.19 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 +0.19 34 0 3 0
TOTAL CALL 1,432 27,790 +1,351
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 22 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.08 28 0 578 0
27NOV25 27.00 P 0.24 0.24 0.10 0.08 -0.23 27 80 392 +5
27NOV25 28.00 P 0.44 0.44 0.27 0.26 -0.47 27 19 579 -17
27NOV25 29.00 P 0.83 0.83 0.74 0.62 -0.76 27 45 1,274 -5
27NOV25 30.00 P 0.00 0.00 0.00 1.21 -1.01 26 0 308 0
27NOV25 31.00 P 2.10 2.10 2.10 2.07 -1.19 30 2 108 0
27NOV25 32.00 P 0.00 0.00 0.00 2.93 -1.23 26 0 155 0
27NOV25 33.00 P 0.00 0.00 0.00 3.92 -1.24 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.94 -1.40 41 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.97 -1.19 53 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.92 -1.24 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.02 -1.14 72 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.03 -1.13 79 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.02 -1.35 84 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.93 -1.41 70 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 12.07 -1.09 101 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 13.01 -1.15 98 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 85 0
30DEC25 25.00 P 0.12 0.12 0.12 0.08 -0.11 27 20 229 +20
30DEC25 26.00 P 0.00 0.00 0.00 0.19 -0.21 28 0 714 0
30DEC25 27.00 P 0.37 0.38 0.37 0.37 -0.35 27 21 1,748 -21
30DEC25 28.00 P 0.68 0.68 0.68 0.68 -0.47 28 15 631 0
30DEC25 29.00 P 0.00 0.00 0.00 1.07 -0.69 27 0 1,024 0
30DEC25 30.00 P 0.00 0.00 0.00 1.63 -0.93 27 0 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 2.32 -1.02 27 0 271 0
30DEC25 32.00 P 0.00 0.00 0.00 3.16 -1.16 28 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 4.03 -1.19 29 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.98 -1.36 30 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.97 -1.19 34 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.06 -1.12 43 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.03 -1.16 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.03 -1.13 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.22 -1.15 63 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.24 -1.13 68 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.16 -1.00 68 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.10 -1.29 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 -0.12 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 -0.18 29 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.41 -0.27 29 0 112 0
29JAN26 27.00 P 0.00 0.00 0.00 0.67 -0.34 29 0 97 0
29JAN26 28.00 P 0.00 0.00 0.00 1.01 -0.50 29 0 436 0
29JAN26 29.00 P 1.47 1.47 1.47 1.43 -0.65 28 2 436 -2
29JAN26 30.00 P 0.00 0.00 0.00 1.98 -0.79 28 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 2.64 -0.78 29 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 3.44 -1.05 30 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 4.25 -1.08 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.13 -1.21 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.05 -1.33 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.14 -1.04 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.13 -1.22 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.03 -1.13 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.22 -1.15 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 -0.08 30 0 84 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.14 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 -0.21 30 0 60 0
26FEB26 26.00 P 0.00 0.00 0.00 0.60 -0.28 30 0 115 0
26FEB26 27.00 P 0.95 0.95 0.95 0.87 -0.40 29 15 317 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.24 -0.49 29 0 620 0
26FEB26 29.00 P 0.00 0.00 0.00 1.68 -0.63 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.23 -0.83 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.87 -0.88 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.65 -0.94 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.49 -1.02 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.27 -1.07 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.24 -1.14 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.17 -1.01 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.13 -1.22 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 -0.16 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.23 31 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.85 -0.30 31 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.17 -0.39 31 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.51 -0.50 30 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 2.04 -0.53 31 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.59 -0.70 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.22 -0.74 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.89 -0.82 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.60 -0.96 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.48 -0.92 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.27 -1.11 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.20 -1.07 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.20 -1.15 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.03 -1.14 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.22 -1.15 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.24 -1.13 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.16 -1.01 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.10 -1.29 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.13 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 -0.16 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.21 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 -0.29 33 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.36 -0.35 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 -0.42 32 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.16 -0.46 32 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 -0.51 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.19 -0.60 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.80 -0.61 33 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 -0.75 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 -0.77 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.87 -0.67 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 -0.86 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.43 -0.76 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.28 -0.95 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.11 -0.97 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.95 -0.81 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.89 -1.00 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.81 -1.00 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.72 -1.07 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.62 -1.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.10 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.13 34 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.16 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.20 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.25 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.33 33 0 53 0
29SEP26 25.00 P 2.04 2.04 2.04 1.84 -0.34 34 10 30 +10
29SEP26 26.00 P 0.00 0.00 0.00 2.29 -0.33 34 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 -0.41 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 -0.49 33 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 -0.65 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.32 -0.67 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 -0.69 34 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 5.65 -0.72 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.41 -0.75 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 -0.75 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 -0.81 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.75 -0.87 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.50 -0.96 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.33 -0.96 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.19 -1.00 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.14 -0.92 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.93 -1.00 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.81 -1.05 35 0 0 0
TOTAL PUT 229 20,914 +5
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$ 19.09
27NOV25 13.00 C 0.00 0.00 0.00 6.10 -0.21 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.78 0.00 119 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.59 -0.20 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.12 -0.18 34 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.69 -0.09 49 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.12 -0.18 22 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.63 -0.18 22 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.12 -0.19 9 0 118 0
27NOV25 18.50 C 0.77 0.77 0.77 0.71 -0.17 18 2 227 0
27NOV25 19.00 C 0.53 0.53 0.53 0.36 -0.13 18 1 503 -1
27NOV25 19.50 C 0.00 0.00 0.00 0.15 -0.10 18 0 157 0
27NOV25 20.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 169 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.27 -0.06 69 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.80 -0.04 67 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.16 -0.20 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.80 -0.05 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.17 -0.18 29 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.68 -0.19 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.26 -0.10 35 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.70 -0.18 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.22 -0.16 22 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.74 -0.18 19 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.30 -0.15 18 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.94 -0.14 19 0 82 0
30DEC25 19.00 C 0.64 0.64 0.64 0.63 -0.11 19 5 60 0
30DEC25 19.50 C 0.42 0.42 0.39 0.40 -0.09 19 7 82 +5
30DEC25 20.00 C 0.26 0.26 0.24 0.23 -0.07 18 34 386 +33
30DEC25 21.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.80 -0.19 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.22 -0.26 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.80 -0.24 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.25 -0.26 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.75 -0.27 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.28 -0.13 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.80 -0.14 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.32 -0.14 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.90 -0.12 21 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.46 -0.14 19 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.12 -0.13 19 0 2 0
29JAN26 19.00 C 0.94 0.94 0.84 0.82 -0.11 19 20 23 +18
29JAN26 19.50 C 0.00 0.00 0.00 0.58 -0.09 19 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.39 -0.08 19 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.26 -0.33 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.83 -0.21 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.29 -0.22 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.80 -0.22 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.35 -0.15 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.83 -0.19 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.37 -0.22 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.98 -0.21 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.57 -0.16 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.25 -0.13 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.97 -0.10 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.74 -0.07 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.55 -0.07 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.33 -0.13 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.80 -0.19 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.36 -0.23 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.83 -0.22 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.36 -0.20 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.88 -0.23 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.41 -0.23 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.01 -0.18 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.61 -0.15 24 0 101 0
30MAR26 17.50 C 0.00 0.00 0.00 2.15 -0.19 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.77 -0.17 21 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.46 -0.15 21 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.20 -0.09 21 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.96 -0.05 21 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.73 -0.09 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 0.00 22 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.36 -0.19 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.87 -0.20 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.49 -0.21 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.98 -0.21 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.54 -0.17 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.04 -0.21 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.59 -0.23 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.21 -0.18 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.81 -0.16 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.42 -0.19 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.07 -0.17 22 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.77 -0.15 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 -0.18 21 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 -0.13 21 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.99 -0.10 21 0 402 0
29JUN26 21.00 C 0.77 0.77 0.77 0.67 -0.09 21 2 155 +2
29JUN26 22.00 C 0.53 0.53 0.53 0.42 -0.07 21 4 57 +4
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.05 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.37 -0.19 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.93 -0.20 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.49 -0.21 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.98 -0.21 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.54 -0.19 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.11 -0.16 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.70 -0.13 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.25 -0.18 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 -0.15 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.23 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.28 -0.14 24 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 -0.12 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.12 23 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.11 23 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.10 23 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.08 23 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 -0.05 23 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 75 3,446 +61
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 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 51 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV25 16.50 P 0.01 0.01 0.01 0.01 0.00 33 25 148 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 0.00 18 0 415 0
27NOV25 18.50 P 0.05 0.08 0.05 0.08 +0.01 17 51 647 +10
27NOV25 19.00 P 0.20 0.25 0.20 0.24 +0.06 17 117 347 +106
27NOV25 19.50 P 0.54 0.54 0.54 0.54 +0.11 18 1 77 0
27NOV25 20.00 P 0.00 0.00 0.00 0.94 +0.14 18 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 1.94 +0.18 31 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 2.94 +0.20 42 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.93 +0.17 49 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.93 +0.16 59 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.93 +0.16 75 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.94 +0.18 86 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.94 +0.18 93 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.93 +0.18 97 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 42 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 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 26 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 19 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 0.00 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 66 0
30DEC25 18.00 P 0.06 0.10 0.06 0.12 +0.01 18 10 151 +10
30DEC25 18.50 P 0.22 0.24 0.22 0.24 +0.04 18 8 101 +6
30DEC25 19.00 P 0.40 0.44 0.40 0.43 +0.06 18 10 72 +6
30DEC25 19.50 P 0.00 0.00 0.00 0.70 +0.08 18 0 17 0
30DEC25 20.00 P 1.05 1.06 1.05 1.07 +0.13 19 15 35 +10
30DEC25 21.00 P 0.00 0.00 0.00 1.96 +0.17 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.94 +0.19 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.93 +0.17 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.93 +0.16 38 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.93 +0.16 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.94 +0.18 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.94 +0.18 59 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.93 +0.18 62 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.91 +0.17 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 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 23 0
29JAN26 18.00 P 0.21 0.21 0.21 0.22 +0.02 19 4 31 +4
29JAN26 18.50 P 0.00 0.00 0.00 0.36 +0.04 18 0 7 0
29JAN26 19.00 P 0.54 0.55 0.54 0.56 +0.06 18 6 18 +4
29JAN26 19.50 P 0.00 0.00 0.00 0.85 +0.10 19 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.18 +0.11 19 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.96 +0.11 18 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.94 +0.14 23 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.93 +0.17 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.93 +0.16 32 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.92 +0.15 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.93 +0.16 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.94 +0.18 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.94 +0.18 50 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 23 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 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 2 0
26FEB26 18.00 P 0.30 0.30 0.30 0.31 +0.05 19 2 2 +2
26FEB26 18.50 P 0.00 0.00 0.00 0.47 +0.07 19 0 0 0
26FEB26 19.00 P 0.67 0.67 0.67 0.68 +0.09 19 2 11 +2
26FEB26 19.50 P 0.93 0.93 0.93 0.95 +0.09 19 1 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.27 +0.12 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.04 +0.17 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.94 +0.14 21 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.93 +0.17 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.93 +0.16 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.92 +0.15 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.93 +0.16 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.94 +0.18 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.94 +0.18 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.21 +0.04 21 0 62 0
30MAR26 17.50 P 0.00 0.00 0.00 0.32 +0.05 21 0 49 0
30MAR26 18.00 P 0.40 0.40 0.40 0.46 +0.06 21 1 93 +1
30MAR26 18.50 P 0.52 0.52 0.52 0.63 +0.07 21 15 16 +14
30MAR26 19.00 P 0.00 0.00 0.00 0.84 +0.07 21 0 20 0
30MAR26 19.50 P 0.92 0.92 0.92 1.13 +0.13 21 3 3 +3
30MAR26 20.00 P 0.00 0.00 0.00 1.41 +0.11 21 0 5 0
30MAR26 21.00 P 2.10 2.11 2.10 2.12 +0.12 21 10 130 +10
30MAR26 22.00 P 0.00 0.00 0.00 2.97 +0.15 21 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 3.93 +0.17 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.93 +0.16 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.92 +0.15 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.93 +0.16 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.94 +0.18 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.94 +0.18 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.93 +0.18 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.92 +0.18 44 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 +0.01 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 0.00 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 0.00 21 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 +0.01 21 0 17 0
29JUN26 17.00 P 0.47 0.47 0.47 0.50 +0.03 20 2 59 +2
29JUN26 17.50 P 0.64 0.64 0.64 0.67 +0.05 21 3 101 0
29JUN26 18.00 P 0.00 0.00 0.00 0.86 +0.06 20 0 73 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 +0.10 21 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 +0.07 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.62 +0.09 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.93 +0.11 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.65 +0.14 20 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.44 +0.15 20 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.30 +0.19 19 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.19 +0.19 18 0 0 0
29JUN26 25.00 P 6.10 6.10 6.10 6.12 +0.13 13 15 15 -2
29JUN26 26.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.01 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.94 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.04 +0.19 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.02 +0.20 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.02 23 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.64 +0.05 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 +0.06 23 0 21 0
29SEP26 17.50 P 0.93 0.93 0.93 0.98 +0.06 23 4 30 +4
29SEP26 18.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 1.42 +0.04 23 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.09 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 +0.11 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.31 +0.09 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.01 +0.10 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.84 +0.17 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.67 +0.13 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.49 +0.24 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.36 +0.22 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.28 +0.20 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.20 +0.25 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.17 +0.17 27 0 0 0
TOTAL PUT 305 5,059 +192
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$ 15.36
27NOV25 8.75 C 0.00 0.00 0.00 6.61 +0.03 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.87 +0.04 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.87 +0.03 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.45 +0.12 99 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.88 +0.03 47 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.38 +0.03 35 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.40 +0.06 26 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.92 +0.05 22 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.22 0.00 20 0 753 0
27NOV25 16.00 C 0.00 0.00 0.00 0.08 0.00 21 0 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.64 +0.03 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.36 0.00 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.87 +0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.61 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.36 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.87 +0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.65 -0.02 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.37 +0.04 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.87 +0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.45 +0.11 59 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.88 +0.03 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.38 +0.04 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.90 -0.05 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.41 +0.03 0 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.98 +0.01 17 0 2 0
30DEC25 15.00 C 0.48 0.55 0.48 0.63 +0.01 19 52 207 +37
30DEC25 15.50 C 0.29 0.29 0.29 0.37 +0.01 20 3 428 -3
30DEC25 16.00 C 0.19 0.19 0.19 0.20 +0.01 20 3 58 0
30DEC25 16.50 C 0.00 0.00 0.00 0.10 0.00 21 0 207 0
30DEC25 17.00 C 0.07 0.07 0.07 0.04 -0.01 20 15 24 -10
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.90 -0.03 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.65 -0.02 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.45 +0.11 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.49 +0.05 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.97 +0.02 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.44 +0.04 18 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.01 +0.02 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.43 +0.02 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 34 0
29JAN26 16.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 356 0
29JAN26 17.00 C 0.09 0.10 0.09 0.09 +0.01 20 19 34 +17
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.95 +0.02 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.70 +0.03 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.45 +0.03 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.95 +0.08 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.45 +0.08 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.96 +0.08 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.49 +0.05 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 -0.05 17 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.97 +0.02 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.44 +0.03 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 19 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 0.03 +0.01 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.64 +0.03 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.37 +0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.96 +0.10 70 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.69 +0.07 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.43 +0.06 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.17 +0.05 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.95 +0.02 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.70 +0.03 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 +0.03 51 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.95 +0.08 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.45 +0.08 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.96 +0.08 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.49 +0.05 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.89 +0.01 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.47 +0.01 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.97 +0.02 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.53 +0.08 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.15 +0.05 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 +0.06 19 0 846 0
30MAR26 15.50 C 0.55 0.59 0.55 0.63 +0.05 20 6 595 +6
30MAR26 16.00 C 0.39 0.42 0.39 0.45 +0.05 20 45 45 +45
30MAR26 16.50 C 0.29 0.29 0.29 0.31 +0.04 20 100 92 +67
30MAR26 17.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.96 +0.10 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.69 +0.07 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.43 +0.06 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.17 +0.05 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.95 +0.02 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.70 +0.03 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.45 +0.03 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 +0.08 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.45 +0.08 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.96 +0.08 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 +0.05 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.91 +0.03 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.01 18 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 +0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 +0.03 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 +0.03 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.03 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 +0.02 18 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.65 +0.02 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 20 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 6.17 +0.05 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 +0.02 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.70 +0.03 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 +0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.95 +0.08 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 +0.07 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 +0.08 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.05 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 +0.05 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 +0.06 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 +0.08 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.07 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.08 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.08 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.06 21 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.07 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 243 5,341 +159
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
27NOV25 14.00 P 0.02 0.02 0.02 0.01 0.00 23 550 769 -51
27NOV25 14.50 P 0.04 0.04 0.04 0.04 +0.01 22 2 144 0
27NOV25 15.00 P 0.15 0.15 0.11 0.12 -0.01 20 5 127 0
27NOV25 15.50 P 0.41 0.41 0.39 0.35 -0.03 21 31 229 +31
27NOV25 16.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 30 0
27NOV25 16.50 P 1.28 1.28 1.28 1.18 -0.01 28 1 8 0
27NOV25 17.00 P 0.00 0.00 0.00 1.65 -0.06 29 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.64 -0.03 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.64 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC25 13.00 P 0.02 0.02 0.02 0.01 0.00 20 11 14 -9
30DEC25 13.50 P 0.04 0.04 0.04 0.04 0.00 21 1 17 +1
30DEC25 14.00 P 0.08 0.08 0.08 0.09 -0.01 20 16 137 +16
30DEC25 14.50 P 0.22 0.23 0.22 0.21 -0.01 20 23 675 +23
30DEC25 15.00 P 0.48 0.48 0.48 0.41 -0.02 20 6 53 0
30DEC25 15.50 P 0.81 0.82 0.78 0.72 -0.03 21 45 90 +30
30DEC25 16.00 P 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.53 -0.02 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.00 -0.03 27 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.50 -0.02 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.00 -0.03 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.51 -0.02 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.99 -0.03 42 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.54 +0.02 52 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.97 +0.05 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 +0.03 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.96 -0.04 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.96 -0.03 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 22 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.16 0.00 20 0 5 0
29JAN26 14.50 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.03 -0.02 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.51 -0.02 26 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.01 -0.02 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.51 -0.03 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.99 -0.03 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.54 +0.02 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.97 -0.05 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.03 -0.05 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.96 -0.04 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.96 -0.04 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 0.00 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.17 -0.05 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.60 -0.02 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.05 -0.02 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.52 -0.02 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.01 -0.03 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.51 -0.03 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 -0.01 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.54 +0.02 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.04 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.03 -0.05 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.97 -0.05 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.96 -0.06 47 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 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 +0.01 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.44 +0.01 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.30 +0.02 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 0.00 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.56 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.01 -0.04 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.51 -0.04 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 -0.04 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.54 -0.02 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.04 -0.03 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.03 -0.05 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.97 -0.06 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.96 -0.12 43 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 28 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 24 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 0.02 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.01 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 0.00 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 0.00 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 +0.01 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.08 0.00 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.40 0.00 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.01 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 -0.05 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 -0.01 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 -0.02 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 -0.02 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.02 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.02 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.05 -0.02 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.03 -0.05 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.98 -0.05 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.96 -0.12 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 +0.05 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 +0.09 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 +0.05 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.04 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.03 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 +0.02 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.57 -0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.07 -0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.05 -0.03 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.03 -0.01 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.04 -0.04 37 0 0 0
TOTAL PUT 691 4,405 +41
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$ 43.46
27NOV25 24.00 C 0.00 0.00 0.00 19.52 +0.71 114 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 18.53 +0.72 111 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.50 +0.51 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.53 +0.71 95 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.51 +0.33 72 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.51 +0.69 63 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.51 +0.66 51 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.53 +0.67 67 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.54 +0.68 65 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.54 +0.67 59 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.55 +0.68 55 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.52 +0.66 35 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 7.55 +0.47 43 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 6.55 +0.49 37 0 0 0
27NOV25 38.00 C 4.70 4.70 4.70 5.52 +0.46 0 2 25 -2
27NOV25 39.00 C 0.00 0.00 0.00 4.59 +0.50 31 0 71 0
27NOV25 40.00 C 0.00 0.00 0.00 3.64 +0.61 29 0 181 0
27NOV25 41.00 C 0.00 0.00 0.00 2.82 +0.56 31 0 315 0
27NOV25 42.00 C 1.82 1.82 1.82 2.00 +0.41 28 1 434 -1
27NOV25 43.00 C 0.95 1.35 0.95 1.38 +0.30 29 41 675 -8
27NOV25 44.00 C 0.60 0.90 0.60 0.92 +0.22 30 32 253 +10
27NOV25 45.00 C 0.55 0.55 0.55 0.57 +0.16 30 27 377 +1
27NOV25 46.00 C 0.22 0.36 0.22 0.32 +0.09 30 47 138 +20
27NOV25 47.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 240 0
27NOV25 49.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 353 0
27NOV25 50.00 C 0.00 0.00 0.00 0.02 0.00 30 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 24.05 +0.65 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 23.56 +0.34 70 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 22.55 +0.64 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 21.57 +0.59 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 20.54 +0.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.60 +0.68 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.53 +0.57 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.61 +0.38 59 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.67 +0.72 66 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.51 +0.33 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.63 +0.68 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.63 +0.29 44 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 12.65 +0.66 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.55 +0.69 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.68 +0.57 39 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.58 +0.60 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.91 +0.65 45 0 0 0
30DEC25 36.00 C 6.98 6.98 6.98 7.73 +0.45 31 2 5 0
30DEC25 37.00 C 0.00 0.00 0.00 6.74 +0.42 28 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 5.77 +0.52 25 0 0 0
30DEC25 39.00 C 4.97 4.97 4.97 4.97 +0.60 28 1 67 -1
30DEC25 40.00 C 0.00 0.00 0.00 4.01 +0.26 25 0 484 0
30DEC25 41.00 C 0.00 0.00 0.00 3.36 +0.43 27 0 97 0
30DEC25 42.00 C 2.17 2.17 2.17 2.70 +0.37 27 2 145 0
30DEC25 43.00 C 1.80 1.80 1.80 2.14 +0.32 28 2 152 -2
30DEC25 44.00 C 1.30 1.30 1.30 1.68 +0.27 28 20 229 -20
30DEC25 45.00 C 0.97 1.13 0.97 1.29 +0.23 28 60 84 +41
30DEC25 46.00 C 0.00 0.00 0.00 0.95 +0.18 28 0 150 0
30DEC25 47.00 C 0.55 0.55 0.52 0.69 +0.14 28 20 124 +5
30DEC25 48.00 C 0.42 0.42 0.42 0.49 +0.11 28 18 128 +18
30DEC25 49.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 16 0
30DEC25 50.00 C 0.29 0.33 0.29 0.23 +0.05 28 62 60 +58
30DEC25 52.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 15.71 +0.38 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.72 +0.77 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.63 +0.29 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.79 +0.61 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.78 +0.75 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.82 +0.67 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.82 +0.66 31 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 8.91 +0.45 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.92 +0.56 29 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.82 +0.41 21 0 0 0
29JAN26 38.00 C 5.56 5.56 5.56 5.97 +0.20 23 4 150 0
29JAN26 39.00 C 0.00 0.00 0.00 5.33 +0.52 28 0 150 0
29JAN26 40.00 C 4.11 4.21 4.11 4.56 +0.45 28 2 42 +1
29JAN26 41.00 C 3.41 3.41 3.41 3.88 +0.43 28 15 63 +4
29JAN26 42.00 C 0.00 0.00 0.00 3.25 +0.38 28 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 2.71 +0.33 28 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 2.24 +0.30 28 0 149 0
29JAN26 45.00 C 0.00 0.00 0.00 1.84 +0.26 29 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 1.48 +0.22 29 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 1.17 +0.18 28 0 25 0
29JAN26 48.00 C 0.77 0.77 0.77 0.92 +0.16 28 4 27 +4
29JAN26 49.00 C 0.00 0.00 0.00 0.71 +0.13 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.54 +0.10 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.79 +0.60 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.89 +0.40 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.90 +0.66 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.82 +0.28 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.10 +0.49 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.13 +0.37 28 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.07 +0.38 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.24 +0.16 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.48 +0.17 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.91 +0.31 27 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 4.15 +0.32 26 0 23 0
26FEB26 42.00 C 0.00 0.00 0.00 3.66 +0.40 28 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 3.12 +0.35 28 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 2.65 +0.32 28 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 2.23 +0.28 28 0 20 0
26FEB26 46.00 C 0.00 0.00 0.00 1.86 +0.24 28 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.53 +0.20 28 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 1.25 +0.18 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.01 +0.15 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.81 +0.12 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.82 +0.60 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.80 +0.72 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.86 +0.76 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.85 +0.62 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.89 +0.74 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.90 +0.73 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.93 +0.70 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.92 +0.75 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.93 +0.60 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.97 +0.75 37 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.02 +0.68 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.01 +0.68 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.09 +0.51 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.01 +0.59 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.11 +0.57 27 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 9.19 +0.30 27 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 8.43 +0.67 29 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 7.32 +0.40 24 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 6.75 +0.52 28 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 5.99 +0.54 27 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 5.31 +0.50 28 0 7 0
30MAR26 41.00 C 4.68 4.68 4.68 4.68 +0.34 28 3 107 -2
30MAR26 42.00 C 0.00 0.00 0.00 3.99 +0.30 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.55 +0.39 28 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 3.10 +0.36 28 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 2.67 +0.32 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 2.29 +0.30 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.96 +0.29 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.65 +0.25 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.39 +0.23 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.16 +0.20 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.72 +0.16 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.42 +0.09 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.21 +0.74 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.30 +0.97 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.33 +0.95 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.30 +0.92 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.15 +0.74 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.42 +0.80 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.30 +0.80 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.35 +0.81 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.12 +0.49 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.37 +0.68 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.44 +0.57 32 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.44 +0.62 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.55 +0.57 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.75 +0.64 30 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 9.90 +0.64 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 9.13 +0.66 30 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 7.98 +0.26 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.33 +0.32 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.68 +0.33 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 5.99 +0.26 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 5.59 +0.27 28 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 5.10 +0.50 29 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 4.51 +0.46 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.87 +0.22 27 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 3.57 +0.34 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.19 +0.31 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.80 +0.19 28 0 50 0
29JUN26 48.00 C 2.44 2.44 2.42 2.47 +0.17 28 34 52 +17
29JUN26 49.00 C 2.17 2.17 2.15 2.16 +0.14 28 34 52 +17
29JUN26 50.00 C 0.00 0.00 0.00 1.89 +0.13 28 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.42 +0.80 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.30 +0.80 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 +0.81 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.36 +0.73 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.43 +0.73 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.52 +0.65 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.50 +0.58 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.68 +0.61 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.80 +0.53 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.03 +0.58 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.28 +0.59 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.49 +0.51 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.78 +0.44 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 7.14 +0.45 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 6.52 +0.42 27 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.95 +0.39 27 0 51 0
29SEP26 42.00 C 4.44 4.44 4.44 5.44 +0.40 28 1 22 +1
29SEP26 43.00 C 0.00 0.00 0.00 5.08 +0.43 29 2 6 +2
29SEP26 44.00 C 0.00 0.00 0.00 4.45 +0.32 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 +0.20 28 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 +0.27 28 0 117 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 +0.25 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.07 +0.22 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.80 +0.25 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.55 +0.22 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 +0.20 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 +0.12 28 0 0 0
TOTAL CALL 436 8,197 +163
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 244 0
27NOV25 39.00 P 0.07 0.07 0.07 0.05 -0.04 30 20 580 -15
27NOV25 40.00 P 0.17 0.17 0.13 0.11 -0.09 29 41 386 -31
27NOV25 41.00 P 0.39 0.39 0.23 0.25 -0.15 29 65 193 +45
27NOV25 42.00 P 0.70 0.75 0.48 0.49 -0.24 29 118 288 +110
27NOV25 43.00 P 0.88 0.88 0.88 0.84 -0.36 29 8 164 0
27NOV25 44.00 P 1.36 1.36 1.36 1.36 -0.46 29 20 62 +20
27NOV25 45.00 P 0.00 0.00 0.00 2.03 -0.57 29 0 69 0
27NOV25 46.00 P 0.00 0.00 0.00 2.84 -0.60 31 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 3.67 -0.59 30 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 4.59 -0.62 30 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.55 -0.67 30 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 6.74 -0.50 51 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.04 -0.70 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 11.54 -0.70 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 368 0
30DEC25 34.00 P 0.05 0.05 0.05 0.02 0.00 30 6 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 942 0
30DEC25 36.00 P 0.11 0.11 0.11 0.06 -0.02 28 6 243 -6
30DEC25 37.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 314 0
30DEC25 38.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 286 0
30DEC25 39.00 P 0.42 0.43 0.34 0.29 -0.11 27 180 232 +53
30DEC25 40.00 P 0.57 0.57 0.45 0.47 -0.15 27 115 168 +98
30DEC25 41.00 P 0.87 0.87 0.87 0.72 -0.19 27 15 31 +7
30DEC25 42.00 P 1.28 1.28 1.07 1.04 -0.27 27 45 63 +16
30DEC25 43.00 P 1.74 1.74 1.53 1.46 -0.35 27 7 24 +3
30DEC25 44.00 P 0.00 0.00 0.00 1.98 -0.42 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.60 -0.47 28 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 3.38 -0.27 29 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.15 -0.27 30 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 4.90 -0.44 29 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.76 -0.74 29 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.79 -0.45 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.31 -0.43 42 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.54 -0.70 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JAN26 35.00 P 0.13 0.13 0.13 0.10 -0.04 28 10 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 62 0
29JAN26 37.00 P 0.29 0.29 0.29 0.25 -0.08 28 100 205 +100
29JAN26 38.00 P 0.00 0.00 0.00 0.39 -0.10 28 0 164 0
29JAN26 39.00 P 0.67 0.67 0.67 0.57 -0.14 28 20 180 0
29JAN26 40.00 P 0.00 0.00 0.00 0.80 -0.18 28 0 46 0
29JAN26 41.00 P 0.00 0.00 0.00 1.10 -0.21 28 0 385 0
29JAN26 42.00 P 1.72 1.72 1.72 1.46 -0.27 27 15 30 +5
29JAN26 43.00 P 0.00 0.00 0.00 1.89 -0.35 27 0 15 0
29JAN26 44.00 P 2.48 2.48 2.48 2.44 -0.37 28 15 15 +15
29JAN26 45.00 P 0.00 0.00 0.00 3.01 -0.48 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.68 -0.32 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.51 -0.21 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.23 -0.26 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.91 -0.59 27 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.96 -0.28 31 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.31 -0.43 35 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.67 -0.59 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
26FEB26 37.00 P 0.44 0.44 0.44 0.40 -0.09 27 100 200 +100
26FEB26 38.00 P 0.66 0.66 0.66 0.56 -0.12 27 20 20 +20
26FEB26 39.00 P 0.00 0.00 0.00 0.77 -0.15 27 0 4 0
26FEB26 40.00 P 0.00 0.00 0.00 1.04 -0.18 27 0 1 0
26FEB26 41.00 P 1.58 1.58 1.58 1.35 -0.23 27 15 40 +15
26FEB26 42.00 P 0.00 0.00 0.00 1.72 -0.30 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.19 -0.34 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.71 -0.38 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.30 -0.29 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.96 -0.28 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.67 -0.46 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.40 -0.57 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.32 -0.18 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.98 -0.37 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.31 -0.47 31 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.67 -0.59 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.59 -0.10 28 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 0.79 -0.14 28 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.02 -0.19 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.32 -0.22 28 0 38 0
30MAR26 41.00 P 1.91 1.91 1.65 1.67 -0.27 28 36 71 +36
30MAR26 42.00 P 0.00 0.00 0.00 2.05 -0.33 27 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.57 -0.23 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.05 -0.38 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.64 -0.40 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.28 -0.44 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.01 -0.44 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.72 -0.48 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.41 -0.61 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.38 -0.46 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.38 -0.59 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.67 -0.88 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.09 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 -0.10 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.58 -0.14 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 0.76 -0.19 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 -0.18 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.25 -0.21 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 1.56 -0.18 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.89 -0.22 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.27 -0.25 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 2.70 -0.27 28 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 3.15 -0.28 28 0 6 0
29JUN26 43.00 P 3.49 3.49 3.49 3.61 -0.40 28 2 98 +2
29JUN26 44.00 P 0.00 0.00 0.00 4.19 -0.37 28 0 21 0
29JUN26 45.00 P 5.11 5.11 5.08 4.82 -0.41 28 30 30 +30
29JUN26 46.00 P 0.00 0.00 0.00 5.46 -0.39 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.13 -0.45 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.82 -0.48 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.54 -0.58 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.31 -0.58 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.36 -0.52 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.50 -0.57 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 15 0
29SEP26 29.00 P 0.47 0.47 0.47 0.27 -0.06 28 3 5 -3
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.08 29 0 100 0
29SEP26 32.00 P 0.90 0.90 0.90 0.63 -0.08 29 1 101 -1
29SEP26 33.00 P 0.00 0.00 0.00 0.78 -0.11 28 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 0.97 -0.14 28 0 0 0
29SEP26 35.00 P 1.56 1.56 1.56 1.21 -0.19 28 1 206 0
29SEP26 36.00 P 1.57 1.57 1.57 1.50 -0.18 29 4 94 +4
29SEP26 37.00 P 2.16 2.16 2.16 1.82 -0.19 29 1 20 -1
29SEP26 38.00 P 0.00 0.00 0.00 2.14 -0.24 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.54 -0.24 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.94 -0.28 29 0 5 0
29SEP26 41.00 P 0.00 0.00 0.00 3.40 -0.30 29 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.88 -0.24 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 4.37 -0.39 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.96 -0.33 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.48 -0.40 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.16 -0.43 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 -0.43 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.47 -0.43 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.16 -0.54 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.88 -0.59 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.92 -0.53 31 0 0 0
29SEP26 55.00 P 12.43 12.43 12.43 12.97 -0.58 31 1 1 +1
TOTAL PUT 1,020 20,990 +623
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$ 7.58
27NOV25 5.00 C 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.33 +0.20 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.09 +0.20 55 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.84 +0.20 46 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.60 +0.19 58 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.12 +0.16 51 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.88 +0.15 45 0 2 0
27NOV25 7.00 C 0.60 0.72 0.60 0.68 +0.13 46 20 31 +4
27NOV25 7.25 C 0.00 0.00 0.00 0.51 +0.10 48 0 66 0
27NOV25 7.50 C 0.33 0.38 0.32 0.37 +0.08 49 50 371 +5
27NOV25 7.75 C 0.21 0.28 0.21 0.26 +0.06 50 64 732 0
27NOV25 8.00 C 0.13 0.18 0.13 0.17 +0.04 49 33 563 +12
27NOV25 8.25 C 0.10 0.12 0.10 0.11 +0.02 50 14 310 +1
27NOV25 8.50 C 0.07 0.08 0.07 0.07 +0.01 51 32 415 -2
27NOV25 8.75 C 0.05 0.06 0.05 0.04 +0.01 50 64 532 +56
27NOV25 9.00 C 0.04 0.04 0.04 0.03 +0.01 53 35 790 -25
27NOV25 9.25 C 0.03 0.03 0.03 0.02 +0.01 55 5 608 0
27NOV25 9.50 C 0.02 0.02 0.02 0.01 0.00 53 15 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 803 0
27NOV25 10.00 C 0.01 0.01 0.01 0.01 0.00 63 34 942 -10
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 134 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.09 +0.21 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.99 +0.21 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.78 +0.20 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.68 +0.20 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.49 +0.20 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.41 +0.22 75 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.29 +0.20 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.19 +0.20 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.11 +0.22 66 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.80 +0.19 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.71 +0.21 54 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.60 +0.20 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.36 +0.20 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.11 +0.19 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.88 +0.19 45 0 0 0
30DEC25 6.00 C 1.68 1.68 1.68 1.64 +0.19 42 2 2 +2
30DEC25 6.25 C 0.00 0.00 0.00 1.45 +0.18 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.22 +0.16 45 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.02 +0.13 44 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.85 +0.12 44 0 82 0
30DEC25 7.25 C 0.63 0.63 0.63 0.70 +0.10 45 20 88 0
30DEC25 7.50 C 0.58 0.58 0.58 0.57 +0.09 45 1 421 +1
30DEC25 7.75 C 0.42 0.48 0.41 0.46 +0.08 46 520 559 +219
30DEC25 8.00 C 0.36 0.40 0.35 0.37 +0.06 47 18 5,474 +6
30DEC25 8.25 C 0.25 0.25 0.25 0.29 +0.05 47 100 326 +71
30DEC25 8.50 C 0.21 0.25 0.21 0.22 +0.04 46 1,051 1,229 +746
30DEC25 8.75 C 0.00 0.00 0.00 0.17 +0.03 46 0 421 0
30DEC25 9.00 C 0.15 0.16 0.15 0.13 +0.03 47 22 2,072 0
30DEC25 9.25 C 0.11 0.11 0.11 0.10 +0.02 47 5 571 -5
30DEC25 9.50 C 0.10 0.11 0.10 0.07 +0.01 46 23 3,385 0
30DEC25 9.75 C 0.08 0.08 0.08 0.05 +0.01 46 184 774 0
30DEC25 10.00 C 0.07 0.07 0.07 0.04 +0.01 47 24 2,861 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 0.00 47 0 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,608 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 475 0
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 64 1 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.65 +0.22 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.42 +0.22 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.19 +0.23 52 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.96 +0.22 50 0 0 0
29JAN26 6.00 C 1.74 1.74 1.74 1.72 +0.19 45 2 2 +2
29JAN26 6.25 C 0.00 0.00 0.00 1.52 +0.18 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.31 +0.12 44 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 +0.14 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.97 +0.11 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.84 +0.11 45 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.71 +0.09 45 0 99 0
29JAN26 7.75 C 0.59 0.63 0.59 0.60 +0.08 45 100 760 0
29JAN26 8.00 C 0.46 0.53 0.46 0.51 +0.07 46 26 809 +25
29JAN26 8.25 C 0.45 0.45 0.45 0.43 +0.07 47 15 781 0
29JAN26 8.50 C 0.37 0.37 0.37 0.36 +0.06 47 100 627 +10
29JAN26 8.75 C 0.00 0.00 0.00 0.29 +0.05 46 0 586 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 +0.05 47 0 696 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 +0.03 46 0 162 0
29JAN26 9.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 +0.03 47 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 395 0
29JAN26 10.50 C 0.11 0.11 0.11 0.07 +0.02 47 60 419 +60
29JAN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.68 +0.22 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.45 +0.22 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.23 +0.22 49 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.01 +0.21 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.80 +0.19 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 +0.17 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 +0.16 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.26 +0.15 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.07 +0.11 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.94 +0.11 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.82 +0.10 45 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.71 +0.09 45 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.61 +0.07 45 0 165 0
26FEB26 8.25 C 0.00 0.00 0.00 0.53 +0.07 46 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 +0.07 46 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.39 +0.06 46 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.33 +0.05 46 0 111 0
26FEB26 9.25 C 0.00 0.00 0.00 0.28 +0.05 46 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.23 +0.04 46 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 +0.04 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 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 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.97 +0.24 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.87 +0.24 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.76 +0.21 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.67 +0.23 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.58 +0.23 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.48 +0.23 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.38 +0.23 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.29 +0.20 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.19 +0.21 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.09 +0.22 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.00 +0.22 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.91 +0.24 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.80 +0.23 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.73 +0.24 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.50 +0.20 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.27 +0.18 47 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 +0.18 47 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.88 +0.18 47 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.70 +0.18 47 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.49 +0.12 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.34 +0.14 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 +0.12 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 +0.11 46 0 2 0
30MAR26 7.50 C 0.95 0.95 0.95 0.95 +0.10 46 20 68 +20
30MAR26 7.75 C 0.00 0.00 0.00 0.84 +0.08 46 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.75 +0.08 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.67 +0.08 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 +0.08 48 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.07 47 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 +0.07 48 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.40 +0.06 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 +0.05 47 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 +0.05 47 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.26 +0.04 47 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 +0.03 47 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 751 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 +0.01 47 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 0.03 0.00 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
30MAR26 15.00 C 0.07 0.07 0.07 0.01 0.00 46 5 160 +5
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.82 +0.21 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.60 +0.20 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 +0.19 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.23 +0.20 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.05 +0.21 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.86 +0.16 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 +0.20 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 +0.16 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.41 +0.13 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.29 +0.12 46 0 0 0
29JUN26 7.50 C 1.15 1.15 1.15 1.17 +0.11 46 15 16 +15
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.12 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 +0.12 48 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 +0.10 47 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.11 48 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 +0.08 48 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 +0.08 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 +0.06 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.06 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 +0.06 47 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 +0.05 47 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.05 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 +0.03 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 +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 0.08 +0.01 47 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 2.88 +0.17 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 +0.18 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.34 +0.21 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 +0.13 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 +0.17 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 +0.12 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 +0.17 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.13 46 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.46 +0.12 46 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 1.29 +0.14 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 +0.08 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.10 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 +0.10 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.09 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.09 49 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 +0.08 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 +0.08 48 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 +0.07 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 +0.07 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.06 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.05 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.04 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 +0.03 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
TOTAL CALL 2,680 67,969 +1,218
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 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 76 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.00 P 0.01 0.01 0.01 0.01 -0.01 58 25 44 +25
27NOV25 6.25 P 0.00 0.00 0.00 0.01 -0.02 49 0 73 0
27NOV25 6.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 666 0
27NOV25 6.75 P 0.05 0.05 0.05 0.06 -0.04 51 50 1,162 +50
27NOV25 7.00 P 0.13 0.13 0.09 0.10 -0.07 49 298 1,108 +292
27NOV25 7.25 P 0.00 0.00 0.00 0.18 -0.08 50 0 811 0
27NOV25 7.50 P 0.28 0.28 0.25 0.28 -0.12 49 5 656 +3
27NOV25 7.75 P 0.00 0.00 0.00 0.42 -0.14 50 0 540 0
27NOV25 8.00 P 0.00 0.00 0.00 0.59 -0.16 51 10 1,255 -1
27NOV25 8.25 P 0.00 0.00 0.00 0.79 -0.16 54 0 756 0
27NOV25 8.50 P 0.00 0.00 0.00 1.00 -0.14 55 12 1,452 -12
27NOV25 8.75 P 0.00 0.00 0.00 1.23 -0.16 59 0 868 0
27NOV25 9.00 P 0.00 0.00 0.00 1.46 -0.18 60 10 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.68 -0.19 54 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 1.93 -0.21 59 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.17 -0.20 0 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.42 -0.20 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.92 -0.20 0 0 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.42 -0.20 0 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 3.92 -0.20 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.42 -0.20 0 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.92 -0.20 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.42 -0.20 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.43 -0.19 135 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.93 -0.19 142 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.43 -0.19 148 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.93 -0.19 154 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.43 -0.19 160 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 100 0
30DEC25 6.00 P 0.05 0.05 0.05 0.04 -0.03 45 100 307 +100
30DEC25 6.25 P 0.07 0.07 0.07 0.07 -0.03 45 10 188 0
30DEC25 6.50 P 0.11 0.11 0.11 0.12 -0.04 46 5 395 +5
30DEC25 6.75 P 0.17 0.17 0.17 0.17 -0.06 45 107 327 -77
30DEC25 7.00 P 0.27 0.27 0.23 0.25 -0.07 46 151 940 +124
30DEC25 7.25 P 0.00 0.00 0.00 0.35 -0.08 46 0 788 0
30DEC25 7.50 P 0.43 0.46 0.43 0.46 -0.11 46 7 5,423 +7
30DEC25 7.75 P 0.00 0.00 0.00 0.61 -0.11 47 0 785 0
30DEC25 8.00 P 0.00 0.00 0.00 0.77 -0.13 48 10 809 0
30DEC25 8.25 P 0.00 0.00 0.00 0.94 -0.15 48 0 280 0
30DEC25 8.50 P 0.00 0.00 0.00 1.13 -0.16 49 4 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 -0.16 50 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.55 -0.17 51 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.76 -0.19 50 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.01 -0.19 55 0 3,933 0
30DEC25 9.75 P 0.00 0.00 0.00 2.24 -0.18 56 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.43 -0.23 45 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.94 -0.20 55 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.44 -0.21 61 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.92 -0.22 0 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.42 -0.22 0 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.93 -0.20 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.43 -0.20 86 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.93 -0.20 90 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.43 -0.20 94 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.93 -0.20 98 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.43 -0.21 102 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29JAN26 5.50 P 0.05 0.05 0.05 0.04 -0.02 46 2 3 +2
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.02 47 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 329 0
29JAN26 6.25 P 0.00 0.00 0.00 0.14 -0.04 45 0 186 0
29JAN26 6.50 P 0.00 0.00 0.00 0.20 -0.04 46 0 143 0
29JAN26 6.75 P 0.00 0.00 0.00 0.27 -0.05 45 0 608 0
29JAN26 7.00 P 0.35 0.35 0.35 0.36 -0.07 46 15 386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.47 -0.08 46 0 338 0
29JAN26 7.50 P 0.57 0.57 0.57 0.59 -0.09 46 25 718 +25
29JAN26 7.75 P 0.00 0.00 0.00 0.73 -0.11 46 0 628 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.12 47 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.06 -0.13 48 8 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 -0.15 48 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.43 -0.16 48 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.62 -0.18 48 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 1.84 -0.18 49 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.06 -0.18 50 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.27 -0.20 49 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.50 -0.19 50 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.98 -0.18 53 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.44 -0.21 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.92 -0.22 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.43 -0.21 57 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.93 -0.21 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.43 -0.21 72 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 47 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.02 46 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.20 -0.04 45 0 46 0
26FEB26 6.50 P 0.00 0.00 0.00 0.26 -0.05 45 0 77 0
26FEB26 6.75 P 0.00 0.00 0.00 0.34 -0.06 45 0 670 0
26FEB26 7.00 P 0.48 0.48 0.43 0.44 -0.07 45 28 316 +22
26FEB26 7.25 P 0.00 0.00 0.00 0.55 -0.08 45 0 379 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 -0.09 46 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 -0.11 46 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 0.97 -0.12 46 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 1.15 -0.12 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.13 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 -0.14 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 -0.17 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 -0.18 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 -0.17 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.34 -0.17 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.56 -0.17 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.00 -0.21 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.47 -0.19 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.94 -0.20 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.43 -0.21 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.93 -0.21 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.43 -0.21 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 22 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 -0.02 47 0 145 0
30MAR26 6.00 P 0.21 0.21 0.21 0.22 -0.03 47 15 552 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.28 -0.04 46 0 141 0
30MAR26 6.50 P 0.00 0.00 0.00 0.35 -0.05 46 0 361 0
30MAR26 6.75 P 0.46 0.46 0.46 0.45 -0.05 47 3 455 +3
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 201 0
30MAR26 7.25 P 0.64 0.64 0.64 0.66 -0.08 46 15 299 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.79 -0.09 47 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.09 47 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.11 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 -0.12 48 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 -0.12 49 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.13 50 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 -0.14 50 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.17 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.16 50 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.43 -0.15 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.64 -0.15 51 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.06 -0.19 50 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 -0.19 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.96 -0.22 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.44 -0.23 49 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.93 -0.21 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.42 -0.22 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.93 -0.21 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.43 -0.21 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.93 -0.21 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.43 -0.21 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.93 -0.21 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.43 -0.22 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.01 47 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.03 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 -0.05 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 -0.05 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.57 -0.06 46 0 25 0
29JUN26 6.75 P 0.71 0.72 0.70 0.67 -0.07 45 260 350 +245
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.07 46 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 -0.08 45 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 1.06 -0.11 46 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.12 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 -0.13 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.10 46 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 -0.13 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 -0.14 47 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.09 48 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.10 48 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.12 48 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.10 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.15 49 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 -0.13 50 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 -0.13 51 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 -0.17 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.58 -0.21 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 -0.17 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.53 -0.17 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.96 -0.21 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.45 -0.20 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.93 -0.21 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.43 -0.21 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.93 -0.21 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.43 -0.22 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.04 47 0 64 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.04 48 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.05 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.05 47 0 1 0
29SEP26 6.25 P 0.66 0.66 0.64 0.64 -0.07 47 15 26 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.74 -0.06 46 0 273 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.07 46 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 -0.10 46 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 -0.11 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.10 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 -0.15 46 10 14 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.10 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 -0.08 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.10 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 -0.14 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.13 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.13 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 -0.13 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 -0.12 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.14 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 -0.11 51 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 -0.14 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 -0.13 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 -0.14 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.63 -0.18 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.07 -0.19 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.54 -0.17 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.01 -0.18 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.47 -0.20 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.94 -0.20 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.43 -0.22 50 0 0 0
TOTAL PUT 1,200 62,724 +868
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$ 7.55
27NOV25 4.70 C 0.00 0.00 0.00 2.86 +0.17 88 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.76 +0.17 83 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.66 +0.17 79 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.56 +0.17 75 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.31 +0.17 65 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.06 +0.17 55 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.81 +0.17 45 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.56 +0.16 33 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.32 +0.18 48 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 1.07 +0.18 39 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.82 +0.15 31 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.58 +0.16 27 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.36 +0.12 24 0 150 0
27NOV25 7.50 C 0.13 0.13 0.13 0.19 +0.08 24 4 176 0
27NOV25 7.75 C 0.09 0.09 0.09 0.09 +0.04 25 12 72 +2
27NOV25 8.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 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 3.58 +0.18 82 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.48 +0.18 78 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.38 +0.18 75 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.28 +0.18 72 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.18 +0.18 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.08 +0.19 65 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.98 +0.18 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.88 +0.17 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.78 +0.13 57 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.68 +0.17 54 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.58 +0.17 51 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.34 +0.18 53 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.09 +0.18 46 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.84 +0.19 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.60 +0.16 38 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.35 +0.17 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.11 +0.18 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.87 +0.16 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.65 +0.15 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.45 +0.11 22 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.30 +0.08 22 4 260 -4
30DEC25 7.75 C 0.00 0.00 0.00 0.19 +0.05 23 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.11 +0.03 23 4 120 -4
30DEC25 8.25 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 180 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
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.90 +0.17 52 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.80 +0.15 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.70 +0.17 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.60 +0.17 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.36 +0.18 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.11 +0.17 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.87 +0.17 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.62 +0.17 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.38 +0.17 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.14 +0.15 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 +0.15 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.70 +0.14 22 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.52 +0.11 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.38 +0.09 23 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.27 +0.07 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.11 +0.03 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.61 +0.17 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.36 +0.16 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.12 +0.17 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.88 +0.17 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.64 +0.17 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.40 +0.17 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.18 +0.18 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.95 +0.15 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.76 +0.15 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 +0.12 22 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.43 +0.09 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.32 +0.07 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.32 +0.21 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.21 +0.16 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.13 +0.19 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.05 +0.25 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.82 +0.17 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 +0.16 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.64 +0.17 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.40 +0.19 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.14 +0.18 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 +0.16 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.66 +0.17 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 +0.16 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 +0.14 23 0 29 0
30MAR26 6.75 C 1.03 1.03 1.03 1.01 +0.16 24 5 5 0
30MAR26 7.00 C 0.84 0.84 0.84 0.82 +0.14 23 10 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 +0.10 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 +0.09 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 +0.06 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 +0.04 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.98 +0.20 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 +0.17 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.79 +0.20 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.69 +0.20 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.20 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.19 14 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 +0.17 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 +0.20 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.52 +0.16 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 +0.12 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 +0.12 23 0 0 0
29JUN26 7.00 C 0.94 0.94 0.94 0.95 +0.15 23 36 66 +36
29JUN26 7.25 C 0.00 0.00 0.00 0.78 +0.12 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.09 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 +0.09 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 +0.07 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.06 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.98 +0.19 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 +0.17 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 +0.20 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.19 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.19 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 +0.16 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.20 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 +0.17 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 +0.18 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.14 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 +0.14 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.12 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.12 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.12 24 0 0 0
29SEP26 7.75 C 0.60 0.60 0.60 0.61 +0.09 23 20 20 +20
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.09 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
TOTAL CALL 95 21,687 +50
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 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 57 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV25 7.00 P 0.02 0.02 0.02 0.02 -0.01 27 14 226 -14
27NOV25 7.25 P 0.06 0.06 0.06 0.05 -0.05 25 10 528 -8
27NOV25 7.50 P 0.13 0.13 0.13 0.13 -0.09 24 12 182 +12
27NOV25 7.75 P 0.00 0.00 0.00 0.28 -0.13 25 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.48 -0.15 26 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.71 -0.17 28 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.96 -0.17 36 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.20 -0.18 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.45 -0.18 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.71 -0.17 54 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.96 -0.17 60 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 -0.06 23 0 266 0
30DEC25 7.50 P 0.23 0.23 0.23 0.22 -0.09 23 150 311 +150
30DEC25 7.75 P 0.00 0.00 0.00 0.36 -0.12 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.54 -0.14 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 -0.15 25 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.97 -0.17 26 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.21 -0.17 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.46 -0.17 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.71 -0.17 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.96 -0.17 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.95 -0.17 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.17 -0.06 22 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.27 -0.09 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 -0.11 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.58 -0.13 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.78 -0.15 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.01 -0.14 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.23 -0.15 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.46 -0.17 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.71 -0.17 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.96 -0.17 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 -0.05 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.31 -0.08 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.45 -0.10 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.61 -0.13 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.81 -0.14 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.02 -0.15 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.24 -0.16 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.47 -0.16 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.71 -0.17 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 -0.17 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.04 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.06 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.35 -0.09 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.10 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.65 -0.12 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.14 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.04 -0.15 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 -0.14 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 -0.16 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.73 -0.17 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.97 -0.17 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 -0.17 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.47 -0.17 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.96 -0.17 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.05 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.07 23 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.11 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.12 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.09 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.13 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.16 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.16 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.15 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 -0.13 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.15 26 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 -0.14 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.97 -0.16 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.06 0.07 0.06 0.02 0.00 24 175 250 +175
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.11 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.11 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.12 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.13 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.15 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 -0.14 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 -0.12 28 0 0 0
TOTAL PUT 361 23,929 +315
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$ 5.89
27NOV25 4.20 C 0.00 0.00 0.00 1.69 +0.02 0 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.60 +0.04 64 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.50 +0.04 60 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.40 +0.03 55 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.30 +0.04 51 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.20 +0.04 46 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.00 +0.04 38 0 0 0
27NOV25 5.00 C 0.91 0.91 0.91 0.90 +0.04 34 50 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.65 +0.04 24 0 79 0
27NOV25 5.50 C 0.43 0.43 0.43 0.42 +0.05 28 1 249 0
27NOV25 5.75 C 0.20 0.23 0.20 0.19 +0.03 19 27 1,502 -25
27NOV25 6.00 C 0.09 0.09 0.07 0.07 +0.02 22 1,795 3,643 +1,153
27NOV25 6.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,505 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.33 +0.05 77 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.21 +0.04 51 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.11 +0.03 47 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 +0.05 66 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.91 +0.03 38 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.81 +0.02 31 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.72 +0.04 48 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.62 +0.04 45 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.42 +0.05 38 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.32 +0.04 35 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.11 +0.03 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.92 +0.03 24 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.68 +0.06 22 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.46 +0.02 21 0 637 0
30DEC25 5.75 C 0.27 0.27 0.27 0.28 +0.01 21 10 2,384 0
30DEC25 6.00 C 0.18 0.18 0.15 0.15 +0.02 21 45 2,695 +25
30DEC25 6.25 C 0.00 0.00 0.00 0.07 0.00 21 1 1,710 0
30DEC25 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 903 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 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 75 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.63 +0.03 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.53 +0.03 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.43 +0.03 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.14 +0.03 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.71 +0.05 21 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.49 +0.01 19 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.33 +0.01 20 0 139 0
29JAN26 6.00 C 0.22 0.22 0.22 0.21 +0.01 21 4 53 0
29JAN26 6.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 7,074 0
29JAN26 6.50 C 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.63 +0.03 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.34 +0.02 20 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.06 +0.06 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.54 +0.03 20 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.75 +0.03 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 +0.02 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 +0.04 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 +0.03 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.36 +0.03 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.27 +0.06 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.15 +0.04 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.08 +0.06 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.96 +0.03 13 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.76 +0.03 19 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.58 +0.01 20 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.42 +0.01 20 0 310 0
30MAR26 6.00 C 0.31 0.31 0.31 0.30 +0.01 21 1 928 0
30MAR26 6.25 C 0.22 0.22 0.22 0.21 +0.01 22 16 1,939 -7
30MAR26 6.50 C 0.00 0.00 0.00 0.14 0.00 22 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.78 +0.02 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.68 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.59 +0.02 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 +0.02 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 +0.03 24 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 +0.04 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.23 +0.08 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.05 +0.02 22 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.85 +0.05 22 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 0.00 21 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.52 +0.01 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 +0.01 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 8 0
29JUN26 6.75 C 0.17 0.17 0.17 0.16 +0.01 22 2 2 +2
29JUN26 7.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.78 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.69 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.59 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 -0.01 21 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 +0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.02 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 +0.01 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.01 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 0.00 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 0.00 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
TOTAL CALL 1,952 49,636 +1,148
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 315 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 34 5 858 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2,203 0
27NOV25 5.75 P 0.05 0.05 0.05 0.06 0.00 23 8 563 -8
27NOV25 6.00 P 0.16 0.18 0.16 0.17 -0.02 21 1,732 1,873 +1,470
27NOV25 6.25 P 0.00 0.00 0.00 0.38 -0.03 26 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.62 -0.05 32 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.13 -0.05 56 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.87 -0.08 72 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 1,343 0
30DEC25 5.50 P 0.05 0.05 0.04 0.05 -0.01 22 31 2,385 0
30DEC25 5.75 P 0.10 0.10 0.10 0.11 -0.02 21 126 2,942 +126
30DEC25 6.00 P 0.22 0.24 0.22 0.23 -0.03 20 49 2,092 +9
30DEC25 6.25 P 0.00 0.00 0.00 0.42 -0.01 23 0 1,010 0
30DEC25 6.50 P 0.63 0.63 0.63 0.64 -0.03 25 20 640 -20
30DEC25 6.75 P 0.00 0.00 0.00 0.89 -0.04 32 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.14 -0.04 38 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.87 -0.08 46 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.11 -0.04 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 270 0
29JAN26 5.50 P 0.06 0.06 0.06 0.07 -0.02 20 3,502 4,047 +3,502
29JAN26 5.75 P 0.15 0.15 0.15 0.16 -0.02 22 4 43 +4
29JAN26 6.00 P 0.27 0.27 0.27 0.28 -0.03 21 25 131 +25
29JAN26 6.25 P 0.43 0.43 0.43 0.46 -0.03 23 3,525 3,525 +3,524
29JAN26 6.50 P 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.37 -0.07 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.87 -0.08 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 500 0
26FEB26 6.25 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.37 -0.07 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.62 -0.08 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.87 -0.08 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 539 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 577 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 705 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.02 21 0 539 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 -0.03 22 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.51 -0.03 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.14 -0.05 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.38 -0.06 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.62 -0.08 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.87 -0.08 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 21 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 21 0 164 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 187 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 155 0
29JUN26 5.50 P 0.19 0.19 0.19 0.22 -0.01 21 15 95 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.02 21 0 782 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 -0.01 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 -0.02 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 -0.04 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 -0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 -0.02 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 -0.05 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.89 -0.06 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.12 -0.03 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.37 -0.08 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.62 -0.03 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 110 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 173 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 222 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.03 24 0 543 0
29SEP26 6.00 P 0.56 0.56 0.56 0.56 -0.04 24 6 21 +6
29SEP26 6.25 P 0.00 0.00 0.00 0.71 -0.04 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 -0.04 30 0 0 0
TOTAL PUT 9,048 35,014 +8,653
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$ 30.00
27NOV25 19.00 C 0.00 0.00 0.00 11.17 +1.03 129 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.77 +1.13 138 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 10.25 +1.11 129 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 9.22 +1.08 112 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.21 +1.11 98 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.23 +1.13 89 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.19 +1.08 73 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.21 +0.89 64 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 4.14 +0.92 46 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 3.28 +0.91 48 0 318 0
27NOV25 28.00 C 1.63 2.31 1.59 2.30 +0.62 37 150 572 +102
27NOV25 29.00 C 1.17 1.51 1.17 1.60 +0.48 38 38 729 -16
27NOV25 30.00 C 0.66 1.04 0.66 1.05 +0.35 39 79 1,146 +41
27NOV25 31.00 C 0.40 0.70 0.40 0.69 +0.25 41 191 849 -22
27NOV25 32.00 C 0.29 0.46 0.29 0.40 +0.16 41 72 618 +9
27NOV25 33.00 C 0.20 0.33 0.20 0.21 +0.08 41 148 1,491 +119
27NOV25 34.00 C 0.15 0.23 0.15 0.11 +0.05 41 79 504 +29
27NOV25 35.00 C 0.14 0.16 0.14 0.05 +0.02 41 152 2,486 +116
27NOV25 36.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 5 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 302 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 18.24 +1.12 171 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.71 +1.08 159 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.09 +0.92 132 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.60 +0.92 129 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.15 +1.01 132 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.52 +0.92 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.14 +1.04 119 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.53 +0.93 79 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.20 +1.10 117 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.53 +0.88 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.07 +0.97 87 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.74 +1.14 106 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.24 +1.13 102 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.66 +0.81 89 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 11.17 +1.03 86 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.77 +1.04 91 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 10.25 +0.99 85 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 9.22 +1.08 74 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 8.21 +1.06 65 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 7.27 +1.15 62 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 6.19 +0.94 49 0 51 0
30DEC25 25.00 C 4.95 5.05 4.95 5.26 +0.94 46 100 673 +100
30DEC25 26.00 C 0.00 0.00 0.00 4.15 +0.67 33 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 3.58 +0.82 43 0 40 0
30DEC25 28.00 C 2.48 2.48 2.48 2.80 +0.62 40 12 129 +1
30DEC25 29.00 C 1.95 2.22 1.95 2.19 +0.50 40 60 593 -60
30DEC25 30.00 C 1.35 1.74 1.35 1.72 +0.42 40 29 577 +11
30DEC25 31.00 C 0.00 0.00 0.00 1.32 +0.37 41 0 144 0
30DEC25 32.00 C 0.85 1.00 0.85 0.98 +0.29 41 11 1,115 -9
30DEC25 33.00 C 0.64 0.80 0.64 0.71 +0.23 40 16 410 0
30DEC25 34.00 C 0.51 0.51 0.51 0.51 +0.17 40 10 195 -10
30DEC25 35.00 C 0.00 0.00 0.00 0.36 +0.13 40 0 557 0
30DEC25 36.00 C 0.00 0.00 0.00 0.25 +0.10 40 0 312 0
30DEC25 37.00 C 0.33 0.34 0.32 0.17 +0.07 40 87 159 -84
30DEC25 38.00 C 0.25 0.26 0.25 0.11 +0.04 40 40 139 -40
30DEC25 39.00 C 0.22 0.22 0.22 0.08 +0.04 41 4 68 +4
30DEC25 40.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 10.25 +0.99 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.22 +1.01 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.21 +1.01 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.29 +0.83 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.24 +0.95 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.27 +0.68 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.72 +0.95 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.89 +0.69 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.23 +0.58 40 0 45 0
29JAN26 29.00 C 2.60 2.60 2.60 2.65 +0.48 39 1 71 0
29JAN26 30.00 C 0.00 0.00 0.00 2.19 +0.41 40 0 154 0
29JAN26 31.00 C 1.49 1.73 1.49 1.80 +0.38 40 21 604 +12
29JAN26 32.00 C 0.00 0.00 0.00 1.45 +0.33 40 0 816 0
29JAN26 33.00 C 1.25 1.25 1.25 1.16 +0.29 40 20 386 +20
29JAN26 34.00 C 0.00 0.00 0.00 0.91 +0.24 40 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.71 +0.20 40 0 184 0
29JAN26 36.00 C 0.00 0.00 0.00 0.54 +0.16 40 0 53 0
29JAN26 37.00 C 0.00 0.00 0.00 0.41 +0.12 40 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.32 +0.10 40 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.24 +0.08 40 0 15 0
29JAN26 40.00 C 0.42 0.42 0.42 0.17 +0.05 40 6 204 +6
29JAN26 41.00 C 0.30 0.35 0.29 0.13 +0.04 40 25 100 +25
26FEB26 20.00 C 0.00 0.00 0.00 10.25 +0.99 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.22 +0.82 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.21 +1.00 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.43 +0.97 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.24 +0.65 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.62 +0.72 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.74 +0.66 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.05 +0.52 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.58 +0.60 39 0 15 0
26FEB26 29.00 C 2.86 2.86 2.86 3.01 +0.49 39 15 15 +15
26FEB26 30.00 C 2.44 2.44 2.44 2.55 +0.43 39 15 15 +15
26FEB26 31.00 C 0.00 0.00 0.00 2.17 +0.40 40 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.80 +0.35 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.48 +0.31 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.21 +0.27 40 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.98 +0.22 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.79 +0.19 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.63 +0.15 39 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.50 +0.12 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.40 +0.11 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.31 +0.08 39 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 18.24 +1.12 103 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.71 +1.08 96 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.09 +0.92 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.65 +0.97 83 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.15 +0.90 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.66 +0.94 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.14 +0.96 71 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.59 +0.96 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.20 +1.05 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.65 +1.00 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.07 +0.78 53 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.74 +0.92 62 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 12.24 +0.93 59 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.66 +0.81 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.27 +1.01 55 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.77 +0.84 52 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 10.25 +0.81 48 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 9.38 +0.83 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.49 +0.84 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.59 +0.82 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.84 +0.80 44 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.96 +0.86 41 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.24 +0.75 40 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.56 +0.68 40 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 4.03 +0.54 40 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.54 +0.62 41 0 43 0
30MAR26 30.00 C 0.00 0.00 0.00 2.96 +0.44 39 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.59 +0.42 40 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 2.23 +0.41 40 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.88 +0.35 40 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 1.59 +0.31 40 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.34 +0.28 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.12 +0.23 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.94 +0.21 40 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.77 +0.17 40 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.65 +0.16 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.53 +0.13 40 0 37 0
30MAR26 41.00 C 0.65 0.72 0.65 0.44 +0.11 40 10 153 +10
29JUN26 15.00 C 0.00 0.00 0.00 15.14 +0.95 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.66 +0.95 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.20 +0.97 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.78 +1.03 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.27 +0.98 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.74 +0.92 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.31 +0.96 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.86 +0.99 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.40 +0.87 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.88 +0.78 39 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.42 +0.77 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.50 +0.80 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.80 +0.96 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.99 +0.87 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 +0.59 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.57 +0.89 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.89 +0.76 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.35 +0.77 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.72 +0.61 38 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 +0.54 38 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.74 +0.56 38 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.46 +0.52 39 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.99 +0.41 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.79 +0.52 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.46 +0.48 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.18 +0.45 40 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.91 +0.40 40 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.69 +0.38 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.48 +0.34 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.31 +0.33 40 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 1.14 +0.29 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 1.00 +0.27 39 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 11.40 +0.83 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.93 +0.72 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.66 +0.97 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.75 +0.81 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.04 +0.82 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.32 +0.78 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 +0.74 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.03 +0.73 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 +0.70 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.90 +0.68 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 +0.64 37 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.98 +0.63 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 +0.58 37 0 28 0
29SEP26 31.00 C 4.03 4.03 4.03 4.08 +0.58 38 24 17 +17
29SEP26 32.00 C 0.00 0.00 0.00 3.72 +0.51 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.42 +0.40 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.17 +0.52 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.92 +0.54 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.65 +0.46 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.37 +0.39 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.16 +0.44 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 +0.35 39 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.69 +0.31 39 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.54 +0.31 39 0 0 0
TOTAL CALL 1,420 25,703 +411
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 96 0
27NOV25 26.00 P 0.10 0.10 0.10 0.06 -0.07 42 20 313 +20
27NOV25 27.00 P 0.25 0.25 0.19 0.13 -0.16 40 95 781 +5
27NOV25 28.00 P 0.47 0.54 0.30 0.30 -0.27 40 352 1,330 +209
27NOV25 29.00 P 0.93 0.99 0.58 0.60 -0.43 41 187 844 +155
27NOV25 30.00 P 1.51 1.51 1.20 1.07 -0.55 42 49 531 -33
27NOV25 31.00 P 2.40 2.40 2.10 1.67 -0.67 42 42 458 -12
27NOV25 32.00 P 0.00 0.00 0.00 2.41 -0.77 44 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 3.26 -0.84 46 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 4.08 -0.99 42 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 5.08 -1.00 49 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.12 -0.96 60 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.00 -1.06 0 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.08 -0.82 68 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.00 -1.03 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.07 -0.83 78 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.00 -1.15 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 124 0
30DEC25 24.00 P 0.16 0.16 0.16 0.13 -0.06 40 10 229 0
30DEC25 25.00 P 0.00 0.00 0.00 0.23 -0.10 40 0 186 0
30DEC25 26.00 P 0.00 0.00 0.00 0.39 -0.16 39 0 186 0
30DEC25 27.00 P 0.60 0.60 0.60 0.62 -0.22 39 50 317 -18
30DEC25 28.00 P 1.11 1.11 0.90 0.92 -0.31 39 13 134 +12
30DEC25 29.00 P 0.00 0.00 0.00 1.33 -0.41 39 0 677 0
30DEC25 30.00 P 1.87 1.87 1.87 1.84 -0.53 39 12 241 +12
30DEC25 31.00 P 0.00 0.00 0.00 2.47 -0.63 40 0 1,018 0
30DEC25 32.00 P 0.00 0.00 0.00 3.19 -0.67 41 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 3.77 -0.93 37 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 4.66 -0.92 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.50 -1.01 38 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.39 -1.03 37 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.42 -0.85 43 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 8.30 -1.09 37 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 9.52 -0.78 56 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.13 -1.28 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.54 -0.65 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 74 0
29JAN26 24.00 P 0.00 0.00 0.00 0.31 -0.09 40 0 124 0
29JAN26 25.00 P 0.00 0.00 0.00 0.46 -0.14 39 0 50 0
29JAN26 26.00 P 0.67 0.67 0.67 0.68 -0.19 39 30 48 +30
29JAN26 27.00 P 0.00 0.00 0.00 0.96 -0.25 39 0 25 0
29JAN26 28.00 P 1.62 1.62 1.62 1.31 -0.33 39 25 3,054 0
29JAN26 29.00 P 1.98 1.98 1.78 1.74 -0.42 39 15 65 +15
29JAN26 30.00 P 2.32 2.32 2.32 2.30 -0.47 40 1 70 +1
29JAN26 31.00 P 0.00 0.00 0.00 2.89 -0.58 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.58 -0.63 41 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.32 -0.68 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.12 -0.60 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.82 -0.89 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.74 -0.88 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.60 -0.97 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.55 -0.84 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.52 -0.94 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.37 -1.04 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.54 -0.93 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.30 -0.08 39 0 1 0
26FEB26 24.00 P 0.00 0.00 0.00 0.44 -0.12 39 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.62 -0.18 38 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 0.87 -0.23 38 0 2 0
26FEB26 27.00 P 0.00 0.00 0.00 1.20 -0.26 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.56 -0.35 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.02 -0.42 38 0 15 0
26FEB26 30.00 P 2.79 2.79 2.79 2.56 -0.49 39 15 21 +15
26FEB26 31.00 P 3.63 3.63 3.63 3.18 -0.55 40 10 45 +10
26FEB26 32.00 P 0.00 0.00 0.00 3.86 -0.36 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.51 -0.72 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.30 -0.64 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.11 -0.78 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.82 -0.85 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.90 -0.76 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.70 -0.93 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.69 -0.77 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.54 -0.96 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.31 -0.09 40 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 -0.14 39 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 -0.17 39 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.14 -0.21 39 0 37 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 -0.30 39 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 1.88 -0.34 39 0 108 0
30MAR26 29.00 P 2.55 2.55 2.55 2.35 -0.32 39 103 135 +94
30MAR26 30.00 P 0.00 0.00 0.00 2.90 -0.38 39 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.52 -0.54 40 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 -0.56 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 4.91 -0.43 41 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.66 -0.58 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.30 -0.80 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.14 -0.82 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.11 -0.74 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.86 -0.90 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.76 -0.72 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.74 -0.87 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.77 -0.81 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 -0.06 39 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 -0.09 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.12 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.13 38 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.36 -0.14 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.68 -0.21 38 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.07 -0.25 38 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 -0.34 38 0 2 0
29JUN26 29.00 P 3.29 3.29 3.29 2.96 -0.35 38 1 31 +1
29JUN26 30.00 P 0.00 0.00 0.00 3.56 -0.37 39 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.14 -0.47 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 -0.48 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.47 -0.47 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.19 -0.54 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.95 -0.44 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.75 -0.58 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.60 -0.57 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.42 -0.63 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.24 -0.70 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.17 -0.69 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.07 -0.65 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.05 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.07 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.08 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.14 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.17 38 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.81 -0.18 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.21 -0.20 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.21 40 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.24 40 0 81 0
29SEP26 29.00 P 3.67 3.67 3.67 3.67 -0.27 40 17 17 +17
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.39 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.82 -0.32 40 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.42 -0.40 40 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.10 -0.40 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.78 -0.45 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.50 -0.48 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 -0.51 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 -0.56 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.83 -0.58 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.66 -0.61 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.50 -0.65 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.38 -0.67 43 0 0 0
TOTAL PUT 1,047 19,577 +533
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$ 9.49
27NOV25 3.80 C 0.00 0.00 0.00 5.71 +0.01 196 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.59 -0.01 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.31 +0.01 175 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.20 0.00 141 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.11 +0.01 165 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 5.00 0.00 132 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.90 0.00 127 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.81 +0.01 151 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.70 0.00 118 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.51 +0.01 138 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.25 0.00 99 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.74 -0.01 0 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.49 -0.01 0 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.74 -0.01 0 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.50 0.00 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.99 -0.01 0 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.49 -0.02 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.77 0.00 25 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.55 +0.01 25 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.36 -0.01 25 0 1,723 0
27NOV25 9.50 C 0.22 0.22 0.22 0.21 0.00 25 15 826 0
27NOV25 9.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 150 0
27NOV25 10.00 C 0.06 0.06 0.06 0.05 -0.01 25 104 316 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.40 0.00 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.32 +0.02 188 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.20 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.12 +0.02 176 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 7.02 +0.02 170 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.90 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.71 +0.01 136 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.60 +0.01 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.52 +0.01 145 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.41 0.00 121 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.32 +0.01 136 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.21 0.00 112 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.12 +0.01 127 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.90 0.00 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.79 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.71 +0.01 89 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.61 +0.01 83 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.50 0.00 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.20 -0.01 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.11 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.00 -0.01 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.93 +0.02 96 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.81 0.00 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.71 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.61 -0.01 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.51 -0.01 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.99 -0.01 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.76 0.00 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.51 +0.01 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.37 +0.10 85 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.11 +0.09 76 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.86 0.00 70 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.27 +0.02 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.78 0.00 23 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.29 +0.02 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.07 -0.01 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.67 0.00 24 0 63 0
30DEC25 9.25 C 0.00 0.00 0.00 0.52 +0.03 26 0 3,810 0
30DEC25 9.50 C 0.00 0.00 0.00 0.37 +0.01 25 0 2,190 0
30DEC25 9.75 C 0.00 0.00 0.00 0.25 -0.02 24 0 1,376 0
30DEC25 10.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 557 0
30DEC25 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.86 0.00 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.30 0.00 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.05 0.00 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.81 0.00 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.57 +0.03 22 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.56 0.00 22 0 605 0
29JAN26 9.50 C 0.42 0.42 0.42 0.43 0.00 22 95 837 +95
29JAN26 9.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 160 0
29JAN26 10.00 C 0.23 0.23 0.23 0.23 0.00 22 30 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.11 0.00 22 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 0.00 23 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.32 0.00 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.07 -0.01 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.84 0.00 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.60 +0.04 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.37 +0.04 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.15 -0.01 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.37 -0.01 21 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.27 0.00 21 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.93 0.00 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.83 0.00 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.73 0.00 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.63 0.00 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.53 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.43 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.33 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.23 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.14 0.00 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.04 0.00 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.94 0.00 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.54 +0.03 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.45 0.00 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 0.00 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 0.00 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 0.00 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.66 0.00 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.56 0.00 40 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.31 0.00 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.99 -0.08 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.82 0.00 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.37 +0.07 43 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.11 +0.03 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.86 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.01 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 +0.02 18 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.10 0.00 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 -0.01 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.62 +0.03 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.39 +0.04 18 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.17 -0.01 17 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.96 -0.02 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.78 -0.01 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.62 +0.01 17 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.49 0.00 18 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 -0.01 18 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 58 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.07 0.00 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.98 +0.02 57 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.89 +0.03 59 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.58 0.00 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.48 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.30 +0.03 50 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.09 0.00 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.99 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.89 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.79 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.70 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.60 0.00 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 +0.02 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.02 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.37 +0.07 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.11 +0.03 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 0.00 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 +0.01 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 +0.03 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 +0.02 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 0.00 13 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.26 -0.02 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 0.00 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.03 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 +0.03 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 +0.04 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 0.00 17 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 0.00 17 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 0.00 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 17 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 3.16 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 +0.04 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.68 0.00 14 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.44 0.00 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.04 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 0.00 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 0.00 13 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 +0.01 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.36 +0.06 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.01 13 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 +0.02 13 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 +0.02 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 +0.03 14 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 +0.01 14 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 +0.01 14 0 6 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 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 244 20,105 +95
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 165 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.04 0.00 24 0 221 0
27NOV25 9.25 P 0.08 0.08 0.08 0.09 -0.02 23 50 363 +50
27NOV25 9.50 P 0.00 0.00 0.00 0.21 0.00 25 0 166 0
27NOV25 9.75 P 0.00 0.00 0.00 0.35 -0.01 24 0 318 0
27NOV25 10.00 P 0.57 0.57 0.57 0.56 -0.01 27 3 255 -3
27NOV25 10.50 P 0.00 0.00 0.00 1.01 0.00 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.02 -0.04 51 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.52 -0.01 60 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.02 -0.01 68 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.52 -0.02 76 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.52 -0.01 91 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 60 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 84 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 24 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 0.00 23 0 52 0
30DEC25 9.00 P 0.00 0.00 0.00 0.13 0.00 24 0 132 0
30DEC25 9.25 P 0.00 0.00 0.00 0.22 +0.01 24 0 105 0
30DEC25 9.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 80 0
30DEC25 9.75 P 0.00 0.00 0.00 0.48 -0.01 25 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.64 0.00 24 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.05 0.00 25 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.53 -0.01 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.04 -0.01 49 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.52 -0.03 49 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.03 -0.03 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.54 -0.01 65 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 0.00 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 +0.01 21 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.37 0.00 22 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.51 +0.01 22 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.67 0.00 22 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.06 0.00 22 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.04 -0.02 31 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.04 -0.01 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.52 -0.03 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.03 -0.03 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.54 -0.01 54 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 23 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 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
26FEB26 9.75 P 0.53 0.53 0.53 0.52 -0.03 20 30 30 +30
26FEB26 10.00 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.07 0.00 20 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.54 -0.02 23 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.04 -0.02 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.53 -0.01 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.04 -0.01 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.52 -0.03 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.03 -0.03 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 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 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 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 33 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 25 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 18 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 0.04 0.00 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 0.00 18 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 18 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 0.00 18 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 -0.03 18 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.69 0.00 18 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.07 0.00 19 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 -0.02 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.04 -0.02 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.53 -0.01 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 -0.01 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.52 -0.03 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.03 -0.03 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 -0.01 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 58 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 55 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 52 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 48 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 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 35 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 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 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 0.03 0.00 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 17 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 0.00 17 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 0.00 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 0.00 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 0.00 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.57 0.00 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 0.00 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 +0.01 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.02 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.04 -0.02 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.53 -0.01 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.04 -0.01 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.52 -0.03 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 -0.03 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 -0.01 37 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 0.02 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 8.00 P 0.06 0.06 0.06 0.05 +0.01 15 10 10 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 14 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 0.00 14 0 50 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 0.00 14 0 20 0
29SEP26 9.25 P 0.31 0.35 0.31 0.32 0.00 14 20 20 +20
29SEP26 9.50 P 0.00 0.00 0.00 0.43 0.00 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 0.00 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 0.00 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.01 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 -0.02 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.01 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 -0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 -0.03 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 -0.03 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 -0.01 33 0 0 0
TOTAL PUT 113 5,955 +107
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 61 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 255 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 62 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 207 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 61 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$ 3.37
27NOV25 2.20 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.38 +0.05 33 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
27NOV25 3.20 C 0.17 0.17 0.17 0.21 +0.04 34 15 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.15 +0.04 37 0 80 0
27NOV25 3.40 C 0.08 0.08 0.08 0.10 +0.02 38 7 35 +2
27NOV25 3.50 C 0.07 0.07 0.07 0.06 +0.01 37 6 70 +1
27NOV25 3.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 37 0
27NOV25 3.70 C 0.03 0.03 0.03 0.02 0.00 38 25 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 44 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 61 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.53 +0.04 64 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.48 +0.05 59 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.43 +0.05 55 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.38 +0.05 49 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.88 +0.04 0 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.53 +0.04 43 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.35 +0.04 35 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.28 +0.03 35 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.23 +0.03 37 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.18 +0.02 37 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.11 +0.02 38 0 6 0
30DEC25 3.70 C 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 0.00 37 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.19 +0.06 42 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.54 +0.04 35 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.28 +0.02 36 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.24 +0.03 38 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 +0.01 38 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.10 +0.05 37 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.00 +0.05 33 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.43 +0.03 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.55 +0.06 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.50 +0.06 44 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.45 +0.06 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.30 +0.05 33 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.21 +0.05 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.11 +0.05 35 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.93 +0.05 37 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 +0.05 36 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 +0.05 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.54 +0.04 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.24 +0.02 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 +0.01 38 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.56 +0.05 34 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.52 +0.06 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.47 +0.06 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.42 +0.04 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 +0.06 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.14 +0.04 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.05 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 +0.04 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 +0.04 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 +0.03 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 +0.02 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 +0.03 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 +0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.01 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 +0.05 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 +0.05 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.05 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 +0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.02 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 10 0
TOTAL CALL 53 2,300 +3
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 214 0
27NOV25 3.20 P 0.05 0.05 0.05 0.04 -0.01 37 5 200 0
27NOV25 3.30 P 0.00 0.00 0.00 0.07 -0.01 35 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.12 -0.02 36 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.35 -0.04 41 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.55 -0.04 56 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.64 -0.04 54 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.74 -0.04 60 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.94 -0.04 71 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.04 -0.04 76 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.14 -0.04 81 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.24 -0.04 86 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 39 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 37 0 50 0
30DEC25 3.00 P 0.03 0.03 0.03 0.04 -0.01 35 2 91 +2
30DEC25 3.10 P 0.00 0.00 0.00 0.07 -0.01 37 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 -0.02 36 0 1 0
30DEC25 3.30 P 0.12 0.12 0.12 0.14 -0.02 36 10 54 -2
30DEC25 3.40 P 0.00 0.00 0.00 0.20 -0.01 38 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.24 -0.05 54 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 62 0
29JAN26 2.80 P 0.03 0.03 0.03 0.03 -0.01 35 3 6 +3
29JAN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 -0.02 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 -0.03 37 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.05 -0.05 44 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 -0.01 38 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.17 -0.01 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 -0.02 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.58 -0.02 39 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.16 -0.04 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.25 -0.05 40 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 36 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.02 38 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.01 38 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 -0.03 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 -0.03 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 -0.03 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 -0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 -0.04 42 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 0.00 40 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.03 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.03 42 0 0 0
TOTAL PUT 20 2,327 +3
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 +0.14 72 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.43 +0.15 69 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.93 +0.10 61 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 3.44 +0.12 57 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.96 +0.22 54 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 2.47 +0.22 48 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 2.01 +0.16 45 0 10 0
27NOV25 16.50 C 0.00 0.00 0.00 1.58 +0.13 43 0 134 0
27NOV25 17.00 C 0.83 1.18 0.83 1.20 +0.09 43 26 52 -5
27NOV25 17.50 C 0.65 0.90 0.59 0.88 +0.09 43 63 160 +42
27NOV25 18.00 C 0.52 0.66 0.40 0.63 +0.07 43 100 177 +5
27NOV25 18.50 C 0.35 0.46 0.35 0.44 +0.06 44 11 344 -2
27NOV25 19.00 C 0.21 0.31 0.21 0.29 +0.05 44 9 355 +4
27NOV25 19.50 C 0.16 0.22 0.16 0.18 +0.03 44 7 264 +2
27NOV25 20.00 C 0.09 0.16 0.09 0.11 +0.02 44 42 466 +15
27NOV25 21.00 C 0.06 0.08 0.06 0.04 +0.01 45 2 401 0
27NOV25 22.00 C 0.03 0.05 0.03 0.01 0.00 43 2 398 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 648 0
27NOV25 24.00 C 0.01 0.01 0.01 0.01 0.00 59 1 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 129 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.38 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.18 +0.08 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.45 +0.04 67 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.92 +0.09 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.44 +0.09 47 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.91 +0.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.47 +0.28 51 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.92 +0.02 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.55 +0.14 53 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 4.03 +0.09 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.51 +0.04 37 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 3.07 +0.05 38 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.68 +0.12 41 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.29 +0.14 41 0 129 0
30DEC25 16.50 C 1.94 1.94 1.94 1.94 +0.14 41 1 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.57 +0.06 39 0 41 0
30DEC25 17.50 C 1.04 1.04 1.00 1.30 +0.09 40 2 139 0
30DEC25 18.00 C 0.95 1.09 0.78 1.06 +0.08 40 20 688 +5
30DEC25 18.50 C 0.75 0.86 0.64 0.86 +0.07 41 11 317 +6
30DEC25 19.00 C 0.57 0.71 0.57 0.69 +0.06 41 19 638 +15
30DEC25 19.50 C 0.47 0.58 0.47 0.53 +0.04 41 8 670 +5
30DEC25 20.00 C 0.38 0.46 0.38 0.41 +0.04 41 3 1,089 0
30DEC25 21.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 1,251 0
30DEC25 22.00 C 0.14 0.14 0.14 0.13 +0.01 41 1 1,111 +1
30DEC25 23.00 C 0.11 0.11 0.10 0.07 +0.01 41 16 401 -1
30DEC25 24.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 0.00 42 0 552 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 5.05 +0.04 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.60 +0.19 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.12 +0.04 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.68 +0.03 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.29 +0.06 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.87 +0.02 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.55 +0.20 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.18 +0.10 40 0 0 0
29JAN26 17.00 C 1.68 1.86 1.68 1.89 +0.07 40 41 58 +41
29JAN26 17.50 C 0.00 0.00 0.00 1.64 +0.07 41 0 77 0
29JAN26 18.00 C 1.40 1.43 1.40 1.43 +0.11 42 13 124 +13
29JAN26 18.50 C 1.21 1.21 1.21 1.21 +0.10 42 2 18 +2
29JAN26 19.00 C 0.00 0.00 0.00 1.01 +0.06 42 0 82 0
29JAN26 19.50 C 0.00 0.00 0.00 0.87 +0.07 42 0 56 0
29JAN26 20.00 C 0.76 0.77 0.76 0.72 +0.06 42 7 105 +7
29JAN26 21.00 C 0.00 0.00 0.00 0.49 +0.05 42 0 144 0
29JAN26 22.00 C 0.34 0.41 0.34 0.33 +0.04 42 194 1,542 +194
29JAN26 23.00 C 0.25 0.31 0.25 0.21 +0.02 42 56 141 +55
29JAN26 24.00 C 0.22 0.22 0.22 0.14 +0.02 42 10 71 0
29JAN26 25.00 C 0.19 0.19 0.19 0.09 +0.01 42 1 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
26FEB26 13.00 C 0.00 0.00 0.00 5.10 +0.05 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.68 +0.06 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.26 +0.06 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.82 +0.03 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.35 -0.05 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.06 +0.03 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.72 +0.04 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.42 +0.11 41 0 45 0
26FEB26 17.00 C 2.12 2.12 2.12 2.11 +0.09 40 15 45 +15
26FEB26 17.50 C 0.00 0.00 0.00 1.85 +0.11 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.63 +0.09 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.43 +0.08 41 0 14 0
26FEB26 19.00 C 1.22 1.22 1.22 1.24 +0.07 41 15 36 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.08 +0.08 42 0 16 0
26FEB26 20.00 C 0.88 0.88 0.88 0.92 +0.06 41 1 21 0
26FEB26 21.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
26FEB26 25.00 C 0.27 0.27 0.27 0.16 +0.01 41 4 10 +4
26FEB26 26.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.50 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.29 +0.01 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.02 -0.01 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.69 +0.13 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.10 +0.04 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.60 +0.10 42 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.12 +0.24 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.85 +0.23 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.32 +0.10 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.81 +0.02 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.38 0.00 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.99 0.00 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.76 +0.14 45 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.40 +0.15 44 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.89 -0.05 39 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.76 +0.20 43 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.38 +0.10 41 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 2.12 +0.08 41 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.90 +0.10 41 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 +0.09 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.52 +0.08 42 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.35 +0.07 42 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.19 +0.07 42 0 683 0
30MAR26 21.00 C 0.96 0.98 0.96 0.91 +0.05 42 136 195 +54
30MAR26 22.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.52 +0.03 42 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 121 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 102 0
30MAR26 29.00 C 0.16 0.20 0.16 0.09 +0.01 42 4 17 0
29JUN26 11.50 C 0.00 0.00 0.00 6.70 +0.08 37 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.25 -0.04 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.85 +0.17 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.53 +0.28 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.98 +0.12 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.70 +0.01 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.30 -0.03 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.90 -0.08 38 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.60 -0.04 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.30 +0.06 39 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 +0.21 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.83 +0.06 41 0 0 0
29JUN26 17.50 C 2.58 2.58 2.58 2.64 +0.09 42 4 11 +4
29JUN26 18.00 C 0.00 0.00 0.00 2.41 +0.08 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.21 +0.08 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 2.02 +0.08 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.84 +0.08 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.67 +0.07 43 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.37 +0.06 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.12 +0.05 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.91 +0.04 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.74 +0.04 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.02 42 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 5.68 +0.16 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.33 +0.06 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 +0.08 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.03 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.33 +0.06 43 0 0 0
29SEP26 15.50 C 4.03 4.03 4.03 4.03 +0.06 43 1 1 +1
29SEP26 16.00 C 0.00 0.00 0.00 3.75 +0.19 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 +0.13 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.26 +0.04 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.95 +0.02 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.82 +0.09 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.66 +0.10 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.47 +0.09 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.08 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.13 +0.08 43 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.83 +0.07 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.56 +0.06 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 +0.06 43 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.05 43 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.99 +0.05 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.83 +0.03 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 +0.03 43 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 32 0
TOTAL CALL 848 19,262 +497
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
27NOV25 14.50 P 0.02 0.02 0.02 0.01 0.00 46 5 221 0
27NOV25 15.00 P 0.05 0.05 0.05 0.02 -0.01 44 30 133 -28
27NOV25 15.50 P 0.10 0.10 0.10 0.05 -0.01 45 15 521 0
27NOV25 16.00 P 0.15 0.17 0.10 0.09 -0.03 43 10 404 -2
27NOV25 16.50 P 0.23 0.30 0.16 0.17 -0.05 43 26 430 -6
27NOV25 17.00 P 0.37 0.48 0.27 0.29 -0.07 42 81 1,169 +65
27NOV25 17.50 P 0.48 0.51 0.45 0.48 -0.08 43 5 596 -2
27NOV25 18.00 P 0.92 1.00 0.70 0.72 -0.13 43 49 431 +5
27NOV25 18.50 P 0.00 0.00 0.00 1.05 -0.12 45 0 341 0
27NOV25 19.00 P 0.00 0.00 0.00 1.41 -0.14 46 0 342 0
27NOV25 19.50 P 1.83 1.83 1.83 1.80 -0.18 46 2 318 +2
27NOV25 20.00 P 0.00 0.00 0.00 2.26 -0.15 50 0 112 0
27NOV25 21.00 P 0.00 0.00 0.00 3.16 -0.25 49 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.13 -0.31 51 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 5.12 -0.19 0 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.12 -0.32 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.12 -0.32 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.12 -0.31 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.12 -0.19 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.12 -0.19 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 43 0 66 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 109 0
30DEC25 14.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 97 0
30DEC25 15.00 P 0.18 0.18 0.18 0.14 -0.03 40 15 373 0
30DEC25 15.50 P 0.32 0.32 0.22 0.22 -0.04 40 40 630 -31
30DEC25 16.00 P 0.39 0.45 0.31 0.32 -0.05 40 37 823 +33
30DEC25 16.50 P 0.56 0.56 0.44 0.46 -0.06 40 3 1,154 0
30DEC25 17.00 P 0.00 0.00 0.00 0.62 -0.09 39 0 417 0
30DEC25 17.50 P 1.00 1.00 1.00 0.84 -0.09 40 1 813 0
30DEC25 18.00 P 1.07 1.07 1.07 1.10 -0.10 40 1 789 +1
30DEC25 18.50 P 0.00 0.00 0.00 1.40 -0.13 41 0 267 0
30DEC25 19.00 P 0.00 0.00 0.00 1.73 -0.13 41 0 677 0
30DEC25 19.50 P 0.00 0.00 0.00 2.10 -0.13 42 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.47 -0.15 42 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.34 -0.16 44 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.27 -0.19 48 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.17 -0.15 45 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.16 -0.28 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.20 -0.25 60 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.12 -0.32 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.21 -0.22 72 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.13 -0.18 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.12 -0.19 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 0.00 43 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 31 0
29JAN26 14.50 P 0.00 0.00 0.00 0.22 -0.02 42 0 20 0
29JAN26 15.00 P 0.35 0.35 0.35 0.30 -0.04 41 2 173 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 139 0
29JAN26 16.00 P 0.61 0.61 0.61 0.54 -0.05 41 1 168 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.70 -0.06 41 0 216 0
29JAN26 17.00 P 1.01 1.01 0.87 0.90 -0.07 41 2 263 +2
29JAN26 17.50 P 0.00 0.00 0.00 1.12 -0.08 41 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.39 -0.10 41 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.68 -0.11 41 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.01 -0.11 42 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.35 -0.13 42 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.73 -0.12 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.51 -0.15 43 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.39 -0.21 45 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.38 +0.05 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.35 -0.14 54 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.20 -0.25 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.31 -0.13 62 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.30 -0.13 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.31 -0.09 71 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.25 -0.06 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.32 -0.03 41 0 73 0
26FEB26 15.00 P 0.00 0.00 0.00 0.42 -0.04 41 0 30 0
26FEB26 15.50 P 0.00 0.00 0.00 0.54 -0.05 40 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 0.69 -0.06 40 0 24 0
26FEB26 16.50 P 0.00 0.00 0.00 0.86 -0.07 40 0 80 0
26FEB26 17.00 P 1.25 1.25 1.25 1.07 -0.08 40 1 60 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.30 -0.08 40 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.58 -0.08 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.86 -0.10 41 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.20 -0.08 42 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.54 -0.11 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.90 -0.13 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.71 -0.09 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.55 -0.05 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.40 -0.06 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.35 -0.14 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.37 -0.13 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.33 -0.11 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.30 -0.13 58 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 42 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 40 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 0.00 0.00 0.00 0.04 -0.01 42 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 113 0
30MAR26 15.00 P 0.00 0.00 0.00 0.57 -0.05 41 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 0.71 -0.07 41 0 316 0
30MAR26 16.00 P 1.00 1.00 1.00 0.88 -0.08 41 1 766 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 -0.08 41 0 352 0
30MAR26 17.00 P 0.00 0.00 0.00 1.28 -0.09 41 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.55 -0.08 42 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.10 41 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.09 -0.11 42 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 -0.11 42 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.75 -0.10 42 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.09 -0.12 42 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.87 -0.11 44 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.66 -0.08 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.55 -0.01 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.49 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.37 -0.13 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.33 -0.11 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.30 -0.13 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.31 -0.09 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.29 -0.02 59 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.03 42 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 -0.04 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 -0.04 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 -0.05 41 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 1.01 -0.05 41 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 -0.06 41 0 93 0
29JUN26 16.00 P 1.39 1.39 1.35 1.40 -0.06 41 150 242 +98
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.08 41 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 -0.08 40 0 127 0
29JUN26 17.50 P 2.11 2.11 2.11 2.23 +0.02 43 1 156 +1
29JUN26 18.00 P 0.00 0.00 0.00 2.39 -0.11 41 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 -0.09 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 -0.10 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 -0.10 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.11 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.53 +0.05 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.16 -0.08 41 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.91 -0.16 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 +0.05 46 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.78 0.00 45 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.58 -0.05 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 -0.14 44 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.39 -0.23 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.29 -0.24 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 -0.04 42 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.03 42 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.04 42 0 46 0
29SEP26 14.50 P 1.23 1.23 1.23 1.17 -0.04 42 1 1 +1
29SEP26 15.00 P 0.00 0.00 0.00 1.35 -0.06 42 0 10 0
29SEP26 15.50 P 1.65 1.65 1.65 1.56 -0.05 42 1 6 +1
29SEP26 16.00 P 0.00 0.00 0.00 1.76 -0.07 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 -0.07 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.07 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.06 42 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.81 -0.06 42 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.09 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 -0.10 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 -0.11 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 -0.10 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 -0.10 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 -0.13 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.40 -0.05 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 -0.18 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.94 -0.17 42 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.79 -0.20 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.68 -0.22 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.56 -0.23 43 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.49 -0.12 44 0 0 0
TOTAL PUT 480 21,035 +143
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$ 9.57
27NOV25 5.50 C 0.00 0.00 0.00 4.11 +0.02 142 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.85 0.00 123 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.60 +0.01 113 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.11 +0.02 103 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.60 -0.03 79 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.40 +0.06 95 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.11 +0.02 69 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.60 +0.02 49 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.35 -0.01 42 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 1.08 -0.02 0 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.89 0.00 39 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 205 0
27NOV25 9.25 C 0.00 0.00 0.00 0.50 -0.01 37 0 150 0
27NOV25 9.50 C 0.33 0.35 0.33 0.35 -0.02 37 3 100 0
27NOV25 9.75 C 0.24 0.24 0.24 0.24 -0.01 37 2 94 -2
27NOV25 10.00 C 0.13 0.13 0.13 0.14 -0.03 35 15 59 +15
27NOV25 10.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.72 +0.01 95 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.63 +0.02 98 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.15 +0.04 92 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.89 +0.03 82 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.60 -0.01 45 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.33 -0.03 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 3.20 +0.09 79 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.63 -0.01 49 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.40 +0.03 50 0 0 0
30DEC25 7.50 C 2.10 2.10 2.10 2.15 +0.03 45 1 1 +1
30DEC25 7.75 C 0.00 0.00 0.00 1.91 -0.01 42 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.68 +0.02 40 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.45 +0.02 38 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.24 +0.03 37 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 1.00 -0.02 32 0 26 0
30DEC25 9.00 C 0.82 0.82 0.81 0.83 -0.02 33 3 50 -3
30DEC25 9.25 C 0.71 0.73 0.71 0.70 0.00 35 30 41 -30
30DEC25 9.50 C 0.56 0.56 0.56 0.56 -0.01 35 15 9 -10
30DEC25 9.75 C 0.00 0.00 0.00 0.45 -0.01 36 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.39 0.00 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.20 +0.07 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.92 +0.03 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.68 +0.04 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.45 +0.07 45 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.20 +0.02 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.93 -0.04 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.75 +0.05 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.13 -0.02 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.97 -0.02 34 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.85 0.00 36 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.51 0.00 36 0 62 0
29JAN26 10.50 C 0.35 0.35 0.35 0.35 -0.01 37 9 138 +9
29JAN26 11.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.96 +0.06 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.74 +0.02 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.49 +0.05 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.27 +0.03 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.03 +0.06 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.80 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.04 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.41 -0.02 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
26FEB26 9.00 C 1.14 1.14 1.14 1.10 -0.03 35 2 35 +2
26FEB26 9.25 C 0.00 0.00 0.00 0.98 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.84 -0.01 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.74 -0.01 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.64 0.00 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.43 -0.01 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.19 +0.07 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.98 +0.02 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.69 +0.05 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.46 -0.03 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.26 +0.01 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.04 +0.10 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 +0.01 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.57 +0.01 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.36 +0.08 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.13 -0.03 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.95 0.00 40 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.76 -0.01 39 0 0 0
30MAR26 8.50 C 1.52 1.52 1.52 1.59 +0.01 39 1 3 -1
30MAR26 8.75 C 0.00 0.00 0.00 1.42 +0.04 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 0.00 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 +0.01 39 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 +0.02 38 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.89 0.00 38 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.78 -0.02 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.60 +0.01 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 262 0
30MAR26 12.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.84 +0.03 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.74 +0.05 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.46 -0.03 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.22 -0.04 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.04 +0.01 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.80 -0.02 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.56 -0.01 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.36 +0.01 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.13 -0.02 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.88 -0.06 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.05 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.51 +0.05 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.32 +0.05 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.14 +0.05 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.96 +0.05 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.80 -0.03 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 -0.02 39 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.03 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.03 39 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 1.13 -0.02 39 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.04 39 0 5 0
29JUN26 10.50 C 0.81 0.81 0.81 0.83 -0.04 38 3 9 +3
29JUN26 11.00 C 0.00 0.00 0.00 0.67 -0.03 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29JUN26 13.00 C 0.35 0.35 0.33 0.28 -0.02 38 5 8 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.84 +0.01 47 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.56 -0.01 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.36 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 +0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 +0.05 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 -0.03 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 -0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 -0.03 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 +0.03 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.83 +0.03 40 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 +0.01 40 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.03 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 -0.02 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
TOTAL CALL 89 2,332 -11
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 76 0
27NOV25 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 171 0
27NOV25 8.75 P 0.06 0.06 0.06 0.05 -0.01 37 25 110 0
27NOV25 9.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 42 0
27NOV25 9.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.40 -0.02 37 0 10 0
27NOV25 10.00 P 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
27NOV25 10.50 P 0.97 0.97 0.97 0.99 +0.02 41 1 1 +1
27NOV25 11.00 P 0.00 0.00 0.00 1.48 +0.01 52 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.45 0.00 63 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 4.90 P 0.01 0.01 0.01 0.01 0.00 82 3 0 -3
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 5.25 P 0.01 0.01 0.01 0.01 0.00 75 3 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.05 0.00 37 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 47 0
30DEC25 8.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 30 0
30DEC25 8.75 P 0.00 0.00 0.00 0.18 0.00 36 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 15 0
30DEC25 9.25 P 0.33 0.33 0.33 0.33 -0.03 35 6 21 +6
30DEC25 9.50 P 0.00 0.00 0.00 0.45 -0.02 35 0 7 0
30DEC25 9.75 P 0.64 0.64 0.64 0.59 -0.02 36 15 14 +13
30DEC25 10.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.53 -0.01 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.01 +0.08 44 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.94 0.00 43 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.47 +0.02 56 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 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 0.02 0.00 37 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
29JAN26 7.75 P 0.09 0.09 0.09 0.08 0.00 37 2 3 -2
29JAN26 8.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.16 0.00 37 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.29 0.00 37 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.37 -0.01 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.58 -0.02 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.24 0.00 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.61 -0.02 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.04 +0.01 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.50 -0.03 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.99 +0.05 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.47 -0.04 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 0.00 37 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
26FEB26 8.75 P 0.41 0.41 0.41 0.38 0.00 37 1 1 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.69 +0.04 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.11 -0.02 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.55 0.00 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.00 0.00 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.47 -0.04 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.94 -0.04 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 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 42 0 6 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 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 39 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 39 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 0.00 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 0.00 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 0.00 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.48 -0.01 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.79 -0.02 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 -0.05 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.40 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.77 -0.04 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.02 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.47 -0.07 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.97 -0.01 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 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 0.00 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.02 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
29JUN26 9.00 P 0.85 0.85 0.85 0.83 -0.02 37 3 3 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 -0.04 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.35 -0.03 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.66 -0.03 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 -0.06 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 -0.02 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.75 -0.03 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.17 -0.09 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.60 0.00 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 -0.04 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.02 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.02 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 -0.03 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.03 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.02 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.07 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 +0.02 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.03 -0.03 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 -0.05 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.07 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.05 40 0 0 0
TOTAL PUT 59 1,413 +19
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$ 16.28
30DEC25 7.26 C 0.00 0.00 0.00 9.06 +0.35 84 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.91 +0.42 93 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.75 +0.42 90 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.59 +0.42 87 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.43 +0.36 84 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.27 +0.41 81 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.86 +0.41 74 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.46 +0.40 67 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.07 +0.42 69 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.66 +0.42 63 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.27 +0.42 63 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.87 +0.42 57 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.47 +0.44 56 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.07 +0.36 51 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.67 +0.40 46 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.27 +0.41 44 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.88 +0.39 42 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.50 +0.42 41 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.11 +0.45 39 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.73 +0.35 36 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.39 +0.35 37 0 23 0
30DEC25 14.52 C 0.00 0.00 0.00 2.05 +0.32 36 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.75 +0.29 36 0 28 0
30DEC25 15.32 C 1.48 1.48 1.48 1.48 +0.27 37 30 230 +30
30MAR26 7.58 C 0.00 0.00 0.00 8.79 +0.37 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.60 +0.34 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.47 +0.36 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.32 +0.37 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.49 +0.37 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.16 +0.43 45 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.72 +0.38 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.33 +0.38 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.96 +0.39 34 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.59 +0.40 38 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.18 +0.36 33 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.84 +0.38 37 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.47 +0.39 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.10 +0.34 35 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 3.84 +0.39 39 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.43 +0.30 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.15 +0.34 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.84 +0.31 36 0 67 0
TOTAL CALL 30 424 +30
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.03 -0.02 36 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.06 -0.03 37 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.09 -0.05 36 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.14 -0.07 36 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.22 -0.08 36 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.30 -0.12 35 0 21 0
30DEC25 15.32 P 0.50 0.50 0.50 0.42 -0.15 35 7 24 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.12 -0.03 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.05 35 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.22 -0.06 36 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.30 -0.06 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.38 -0.08 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.48 -0.10 35 0 6 0
TOTAL PUT 7 211 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 54.00
27NOV25 18.50 C 0.00 0.00 0.00 35.53 +1.29 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 35.03 +1.29 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 34.53 +1.29 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 34.03 +1.29 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 33.03 +1.29 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 32.04 +1.30 138 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 31.04 +1.30 125 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 30.04 +1.29 105 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 29.04 +1.29 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 28.04 +1.29 0 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 27.17 +1.43 164 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 26.02 +1.27 0 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 25.05 +1.16 93 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 24.05 +1.29 78 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 23.01 +1.25 0 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 22.06 +1.29 88 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 21.06 +1.29 81 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 20.38 +1.60 138 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 19.08 +1.28 84 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 18.09 +1.18 82 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 17.11 +1.27 83 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 16.14 +1.25 83 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 15.15 +0.81 79 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 14.23 +1.10 83 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 13.30 +1.16 83 0 134 0
27NOV25 42.00 C 14.70 14.70 14.70 12.17 +1.17 65 20 89 0
27NOV25 43.00 C 13.50 13.50 11.10 11.58 +1.48 88 35 232 -25
27NOV25 44.00 C 0.00 0.00 0.00 10.90 +1.71 95 0 272 0
27NOV25 45.00 C 0.00 0.00 0.00 9.60 +1.14 75 0 536 0
27NOV25 46.00 C 11.00 11.00 11.00 8.71 +0.96 73 1 376 -1
27NOV25 47.00 C 9.00 9.00 9.00 7.96 +0.98 75 55 923 -55
27NOV25 48.00 C 8.00 8.00 7.00 7.60 +1.29 87 251 2,497 +89
27NOV25 49.00 C 7.00 8.00 7.00 6.57 +0.87 78 6 600 -6
27NOV25 50.00 C 6.00 8.50 5.80 5.94 +0.60 79 53 946 -53
27NOV25 52.50 C 6.87 7.00 4.30 4.53 +0.73 80 333 1,425 +203
27NOV25 55.00 C 4.00 5.78 3.10 3.47 +0.57 83 472 1,473 -23
27NOV25 57.50 C 4.30 4.80 2.55 2.60 +0.53 85 183 907 +79
27NOV25 60.00 C 2.44 3.80 1.78 1.85 +0.41 84 1,300 2,692 +526
27NOV25 62.50 C 2.43 2.72 1.47 1.29 +0.31 84 664 1,328 +571
27NOV25 65.00 C 1.95 2.10 1.59 0.88 +0.23 84 25 437 -15
27NOV25 67.50 C 1.85 1.85 0.84 0.59 +0.17 84 28 114 +28
27NOV25 70.00 C 1.70 1.75 0.68 0.39 +0.12 84 244 299 +27
27NOV25 72.50 C 1.26 1.26 0.63 0.25 +0.08 83 122 297 +2
27NOV25 75.00 C 1.00 1.00 0.98 0.16 +0.05 83 12 97 0
27NOV25 77.50 C 0.67 0.67 0.54 0.10 +0.03 83 227 398 +227
30DEC25 12.50 C 0.00 0.00 0.00 41.56 +1.30 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 41.06 +1.29 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 40.57 +1.30 124 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 40.07 +1.30 114 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 39.57 +1.30 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 39.04 +1.28 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 38.58 +1.30 113 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 38.08 +1.30 104 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 37.58 +1.30 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.08 +1.29 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 36.58 +1.27 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 36.09 +1.30 95 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 35.59 +1.29 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.09 +1.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 34.59 +1.35 0 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 34.10 +1.30 87 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 33.20 +1.39 122 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 32.11 +1.30 80 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 31.11 +1.29 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 30.12 +1.29 73 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 29.13 +1.29 75 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.14 +1.29 75 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 27.17 +1.31 81 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 26.18 +1.31 78 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 25.18 +1.29 73 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 24.23 +1.31 77 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 23.25 +1.30 76 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 22.10 +1.33 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 21.28 +1.27 70 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 20.38 +1.41 74 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 19.42 +1.35 72 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 18.19 +1.02 44 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 17.36 +1.24 60 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 16.59 +1.54 68 0 495 0
30DEC25 39.00 C 17.50 17.50 17.50 15.37 +1.03 53 1 285 +1
30DEC25 40.00 C 0.00 0.00 0.00 14.54 +0.98 57 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 13.74 +0.68 60 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 13.15 +0.86 67 0 106 0
30DEC25 43.00 C 15.70 15.70 15.70 12.21 +1.04 64 3 879 -3
30DEC25 44.00 C 0.00 0.00 0.00 11.49 +1.02 65 0 69 0
30DEC25 45.00 C 13.00 13.00 13.00 11.11 +1.31 72 2 134 0
30DEC25 46.00 C 0.00 0.00 0.00 10.34 +1.18 71 0 100 0
30DEC25 47.00 C 0.00 0.00 0.00 9.68 +1.08 71 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 8.85 +0.89 68 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 8.56 +0.83 73 0 763 0
30DEC25 50.00 C 7.62 7.62 7.45 7.70 +0.78 69 6 696 -1
30DEC25 52.50 C 7.80 7.80 7.20 6.46 +0.64 70 13 359 -3
30DEC25 55.00 C 6.70 6.70 5.10 5.40 +0.46 71 50 192 -5
30DEC25 57.50 C 5.45 5.45 4.69 4.62 +0.60 74 19 177 +2
30DEC25 60.00 C 5.45 5.45 3.95 3.76 +0.52 74 33 207 -23
30DEC25 62.50 C 0.00 0.00 0.00 3.05 +0.45 74 0 159 0
30DEC25 65.00 C 3.77 3.77 2.80 2.45 +0.38 73 56 226 +16
30DEC25 67.50 C 3.22 3.22 3.22 1.96 +0.31 73 2 37 0
30DEC25 70.00 C 0.00 0.00 0.00 1.56 +0.26 73 0 22 0
30DEC25 72.50 C 0.00 0.00 0.00 1.24 +0.22 73 0 1,076 0
30DEC25 75.00 C 2.06 2.06 1.63 0.98 +0.18 73 12 23 +12
30DEC25 77.50 C 1.85 1.85 1.85 0.77 +0.15 73 5 21 +5
29JAN26 31.00 C 0.00 0.00 0.00 23.38 +1.43 63 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 22.43 +1.14 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 21.41 +1.33 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 20.38 +1.13 52 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.44 +1.15 53 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.95 +1.71 69 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.86 +1.32 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.83 +1.18 58 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 16.05 +1.17 60 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.29 +1.16 61 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.56 +0.78 63 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.02 +0.95 66 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 13.15 +1.11 64 0 795 0
29JAN26 44.00 C 15.30 15.30 12.80 12.48 +1.02 65 6 577 -4
29JAN26 45.00 C 0.00 0.00 0.00 11.84 +1.07 66 0 147 0
29JAN26 46.00 C 0.00 0.00 0.00 11.28 +1.11 67 0 128 0
29JAN26 47.00 C 0.00 0.00 0.00 10.62 +0.93 67 0 1,171 0
29JAN26 48.00 C 11.52 11.52 9.45 10.04 +1.00 67 2 731 0
29JAN26 49.00 C 0.00 0.00 0.00 9.49 +0.91 67 0 1,207 0
29JAN26 50.00 C 0.00 0.00 0.00 8.97 +0.84 67 0 1,004 0
29JAN26 52.50 C 0.00 0.00 0.00 7.83 +0.82 69 0 250 0
29JAN26 55.00 C 8.00 8.00 6.34 6.88 +0.67 70 25 1,253 0
29JAN26 57.50 C 7.07 7.07 7.07 6.05 +0.78 72 4 1,713 -4
29JAN26 60.00 C 6.46 6.46 6.46 5.19 +0.74 72 11 483 -1
29JAN26 62.50 C 0.00 0.00 0.00 4.42 +0.67 72 0 253 0
29JAN26 65.00 C 0.00 0.00 0.00 3.75 +0.60 72 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 3.18 +0.54 71 0 60 0
29JAN26 70.00 C 4.40 4.40 3.49 2.69 +0.48 71 17 96 +16
29JAN26 72.50 C 0.00 0.00 0.00 2.27 +0.43 71 0 7 0
29JAN26 75.00 C 0.00 0.00 0.00 1.91 +0.38 71 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 1.61 +0.33 71 0 7 0
26FEB26 38.00 C 0.00 0.00 0.00 17.34 +1.15 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.57 +1.09 59 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.84 +0.84 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 15.14 +1.06 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.46 +1.05 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.80 +1.02 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.16 +1.00 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.55 +0.99 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.95 +0.96 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.38 +0.72 64 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 10.83 +0.92 64 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 10.48 +0.97 66 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 9.83 +0.80 65 0 1,599 0
26FEB26 52.50 C 0.00 0.00 0.00 8.69 +0.64 66 0 92 0
26FEB26 55.00 C 9.50 9.50 7.52 7.74 +0.55 67 30 108 +9
26FEB26 57.50 C 7.61 7.91 6.75 6.93 +0.66 69 76 155 +76
26FEB26 60.00 C 7.43 7.43 6.78 6.11 +0.67 69 30 75 0
26FEB26 62.50 C 6.72 6.72 6.23 5.32 +0.61 69 16 15 +15
26FEB26 65.00 C 0.00 0.00 0.00 4.63 +0.56 69 0 75 0
26FEB26 67.50 C 0.00 0.00 0.00 4.02 +0.51 69 0 15 0
26FEB26 70.00 C 4.76 4.76 4.20 3.48 +0.45 69 22 41 +15
26FEB26 72.50 C 4.90 4.90 4.81 3.01 +0.40 69 30 30 +30
26FEB26 75.00 C 0.00 0.00 0.00 2.61 +0.37 69 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.25 +0.32 68 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 41.67 +1.30 70 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.18 +1.30 76 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 40.68 +1.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.19 +1.29 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 39.70 +1.30 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.21 +1.30 72 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 38.71 +1.29 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.22 +1.29 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 37.73 +1.29 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.24 +1.30 67 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 36.75 +1.30 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.26 +1.30 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.77 +1.29 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.28 +1.29 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 34.79 +1.29 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.30 +1.29 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.33 +1.28 66 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.37 +1.29 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.41 +1.29 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.45 +1.27 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.13 +0.89 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 28.26 +1.41 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 27.51 +1.12 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.27 +1.40 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 25.35 +1.41 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.41 +1.41 33 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 23.79 +0.95 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.55 +1.21 44 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 21.83 +1.30 53 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 20.90 +1.04 52 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 20.14 +0.88 55 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 19.35 +1.12 56 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 18.61 +0.89 58 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 17.94 +0.97 60 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 17.18 +0.90 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 16.49 +1.06 60 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 15.82 +0.94 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.17 +1.02 61 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 14.54 +0.99 62 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 13.94 +0.98 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.35 +0.96 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.78 +0.88 63 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 12.23 +0.92 63 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 11.70 +0.81 63 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 11.27 +0.87 64 0 75 0
30MAR26 50.00 C 13.30 13.30 13.30 10.91 +0.78 66 3 596 +3
30MAR26 52.50 C 0.00 0.00 0.00 9.73 +0.76 66 0 485 0
30MAR26 55.00 C 0.00 0.00 0.00 8.79 +0.61 67 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 7.92 +0.62 67 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 7.07 +0.61 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.34 +0.63 68 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.62 +0.58 68 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 4.98 +0.53 68 0 61 0
30MAR26 70.00 C 6.60 6.60 6.60 4.41 +0.49 68 5 71 0
30MAR26 72.50 C 0.00 0.00 0.00 3.90 +0.44 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 3.45 +0.41 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.05 +0.37 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 40.32 +1.29 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.84 +1.29 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.35 +1.29 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.87 +1.29 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.39 +1.29 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 37.91 +1.29 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.43 +1.28 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 36.95 +1.28 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.47 +1.27 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.00 +1.28 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 35.53 +1.27 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 35.06 +1.27 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 34.59 +1.27 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 33.40 +1.00 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 32.37 +1.29 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 31.64 +1.52 55 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 30.67 +1.49 53 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 29.94 +1.70 61 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 28.86 +1.72 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 27.99 +1.60 56 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 27.15 +1.65 58 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 26.17 +1.44 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 25.51 +1.55 59 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 24.41 +1.22 54 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 23.68 +1.21 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 23.51 +1.08 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.09 +1.04 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 21.45 +1.09 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.32 +1.00 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.03 +0.38 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.38 +0.97 59 0 23 0
29JUN26 39.00 C 20.00 20.00 19.72 18.73 +0.93 59 10 43 +3
29JUN26 40.00 C 19.25 19.25 19.25 18.11 +0.89 60 10 48 -10
29JUN26 41.00 C 0.00 0.00 0.00 17.53 +0.89 60 0 24 0
29JUN26 42.00 C 17.97 17.97 17.97 16.95 +0.89 60 5 30 0
29JUN26 43.00 C 17.00 17.00 17.00 16.37 +0.86 61 10 28 0
29JUN26 44.00 C 0.00 0.00 0.00 15.80 +0.80 61 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 15.29 +0.79 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 14.79 +0.80 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.28 +0.79 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 13.78 +0.75 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.32 +0.72 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.87 +0.70 62 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 11.91 +0.71 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 10.96 +0.76 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.25 +0.94 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.38 +0.62 65 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.74 +0.60 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.05 +0.52 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.36 +0.42 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.76 +0.42 66 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 6.17 +0.40 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.65 +0.33 66 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 5.19 +0.32 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 34.05 +1.24 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.18 +1.24 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.32 +1.22 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.49 +1.21 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.66 +1.21 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.84 +1.17 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.06 +1.17 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.29 +1.18 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.51 +1.14 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.07 +0.42 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.06 +1.13 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.34 +1.12 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.62 +1.07 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.96 +1.06 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.61 +1.03 58 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 21.98 +1.03 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.35 +0.99 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.76 +0.96 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.20 +0.96 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.68 +0.99 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.67 +0.99 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.09 +0.93 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.07 +0.90 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.06 +0.90 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.56 +0.90 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.57 +0.41 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.56 +0.87 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.59 +0.74 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.22 +0.38 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.77 +0.78 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.16 +1.07 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.90 +0.43 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.15 +0.55 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.44 +0.68 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.79 +0.73 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.96 +0.51 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.53 +0.60 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.88 +0.51 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.32 +0.51 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.76 +0.73 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.19 +0.43 65 0 2 0
TOTAL CALL 4,545 48,226 +1,723
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.02 -0.01 83 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.04 -0.01 86 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.05 -0.02 83 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.08 -0.03 84 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.11 -0.04 83 0 1,668 0
27NOV25 40.00 P 0.00 0.00 0.00 0.16 -0.05 83 0 359 0
27NOV25 41.00 P 0.12 0.12 0.12 0.22 -0.06 82 2 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.30 -0.09 83 0 392 0
27NOV25 43.00 P 0.30 0.34 0.19 0.41 -0.10 83 24 2,901 -2
27NOV25 44.00 P 0.52 0.52 0.23 0.53 -0.13 82 33 355 -14
27NOV25 45.00 P 0.31 0.54 0.28 0.68 -0.18 82 103 440 +65
27NOV25 46.00 P 0.67 0.67 0.67 0.88 -0.20 82 5 261 +5
27NOV25 47.00 P 0.60 0.90 0.60 1.09 -0.25 82 95 691 -44
27NOV25 48.00 P 0.69 1.30 0.69 1.35 -0.29 82 428 932 +387
27NOV25 49.00 P 1.44 1.55 0.89 1.65 -0.38 82 90 246 +23
27NOV25 50.00 P 1.14 2.00 1.10 1.98 -0.38 82 143 391 +54
27NOV25 52.50 P 1.94 3.14 1.94 2.99 -0.70 81 29 762 +25
27NOV25 55.00 P 3.07 4.51 3.07 4.40 -0.79 83 81 719 -26
27NOV25 57.50 P 5.00 5.64 5.00 6.12 -0.80 87 7 374 0
27NOV25 60.00 P 8.10 8.10 8.10 7.94 -0.92 88 5 19 +5
27NOV25 62.50 P 9.91 9.91 9.91 9.95 -1.02 91 3 15 +3
27NOV25 65.00 P 0.00 0.00 0.00 12.12 -1.10 94 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.41 -1.16 98 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.79 -1.21 104 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.23 -1.26 112 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.72 -1.29 120 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 23.55 -2.01 84 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.06 -0.01 74 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.08 -0.02 73 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.11 -0.02 73 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.15 -0.02 73 0 236 0
30DEC25 34.00 P 0.00 0.00 0.00 0.19 -0.04 72 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.24 -0.06 72 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.32 -0.06 72 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.40 -0.09 72 0 311 0
30DEC25 38.00 P 0.32 0.32 0.28 0.51 -0.09 72 20 324 0
30DEC25 39.00 P 0.00 0.00 0.00 0.63 -0.12 72 0 62 0
30DEC25 40.00 P 0.48 0.48 0.48 0.78 -0.13 72 11 94 0
30DEC25 41.00 P 0.00 0.00 0.00 0.94 -0.17 72 0 145 0
30DEC25 42.00 P 0.00 0.00 0.00 1.14 -0.17 72 0 72 0
30DEC25 43.00 P 0.55 1.05 0.55 1.35 -0.21 71 19 138 0
30DEC25 44.00 P 0.00 0.00 0.00 1.58 -0.25 71 0 61 0
30DEC25 45.00 P 1.18 1.23 1.13 1.86 -0.25 71 75 443 -19
30DEC25 46.00 P 0.00 0.00 0.00 2.13 -0.32 71 0 90 0
30DEC25 47.00 P 1.72 1.72 1.72 2.47 -0.32 71 15 139 0
30DEC25 48.00 P 1.96 1.97 1.96 2.81 -0.37 71 20 182 +15
30DEC25 49.00 P 2.45 2.60 2.33 3.19 -0.40 71 35 312 +15
30DEC25 50.00 P 2.75 3.68 2.75 3.60 -0.47 71 11 594 +4
30DEC25 52.50 P 4.00 4.50 4.00 4.74 -0.69 70 8 180 0
30DEC25 55.00 P 5.69 6.06 5.40 6.30 -0.75 73 63 143 +52
30DEC25 57.50 P 7.49 7.49 7.48 7.97 -0.73 75 30 46 +30
30DEC25 60.00 P 8.46 8.46 8.46 9.65 -0.85 76 15 60 +14
30DEC25 62.50 P 0.00 0.00 0.00 11.54 -0.88 77 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 13.53 -0.93 78 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.60 -1.02 79 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.78 -1.07 81 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.04 -1.11 83 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.35 -1.17 86 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.73 -1.19 88 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.24 -0.01 70 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.31 -0.02 70 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.39 -0.02 70 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.48 -0.03 70 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.60 -0.03 70 0 50 0
29JAN26 36.00 P 0.00 0.00 0.00 0.71 -0.05 70 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.87 -0.05 70 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.03 -0.06 70 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.21 -0.09 70 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.47 -0.04 70 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.64 -0.11 70 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 1.90 -0.13 70 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.17 -0.13 69 0 1,047 0
29JAN26 44.00 P 0.00 0.00 0.00 2.45 -0.18 69 0 1,088 0
29JAN26 45.00 P 1.77 1.77 1.77 2.79 -0.18 69 9 355 0
29JAN26 46.00 P 2.73 3.04 2.73 3.13 -0.19 69 8 194 0
29JAN26 47.00 P 0.00 0.00 0.00 3.48 -0.24 69 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 3.89 -0.25 69 0 602 0
29JAN26 49.00 P 0.00 0.00 0.00 4.31 -0.28 69 0 1,199 0
29JAN26 50.00 P 0.00 0.00 0.00 4.73 -0.40 69 0 1,040 0
29JAN26 52.50 P 6.17 6.17 6.17 5.94 -0.65 69 2 122 +2
29JAN26 55.00 P 6.85 6.85 6.85 7.49 -0.69 70 3 1,105 0
29JAN26 57.50 P 0.00 0.00 0.00 9.13 -0.67 72 0 1,530 0
29JAN26 60.00 P 0.00 0.00 0.00 10.96 -0.57 74 0 440 0
29JAN26 62.50 P 0.00 0.00 0.00 12.75 -0.67 74 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.65 -0.74 75 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.66 -0.79 76 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.72 -0.88 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.90 -0.89 78 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.10 -0.98 79 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.39 -1.00 81 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.42 -0.13 67 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 1.64 -0.13 67 0 0 0
26FEB26 40.00 P 1.50 1.50 1.50 1.86 -0.18 67 6 6 +6
26FEB26 41.00 P 0.00 0.00 0.00 2.20 -0.12 68 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.42 -0.18 67 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.70 -0.24 67 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.04 -0.25 67 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 3.39 -0.26 67 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 3.75 -0.29 67 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 4.14 -0.33 67 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 4.56 -0.33 66 0 120 0
26FEB26 49.00 P 0.00 0.00 0.00 4.99 -0.37 66 0 178 0
26FEB26 50.00 P 0.00 0.00 0.00 5.42 -0.48 66 0 30 0
26FEB26 52.50 P 6.72 6.72 6.72 6.73 -0.63 66 15 60 +15
26FEB26 55.00 P 8.26 8.26 8.26 8.30 -0.70 68 15 15 0
26FEB26 57.50 P 0.00 0.00 0.00 10.02 -0.64 70 0 15 0
26FEB26 60.00 P 11.72 11.72 11.72 11.72 -0.68 71 6 21 +6
26FEB26 62.50 P 14.09 14.09 14.09 13.49 -0.75 71 14 44 +14
26FEB26 65.00 P 0.00 0.00 0.00 15.39 -0.76 72 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.31 -0.87 72 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.38 -0.87 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.46 -0.95 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.65 -0.97 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 25.86 -1.03 76 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 66 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 68 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 15 0
30MAR26 25.00 P 0.18 0.18 0.18 0.17 -0.02 67 3 3 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.21 -0.03 66 0 16 0
30MAR26 27.00 P 0.00 0.00 0.00 0.27 -0.03 66 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.34 -0.04 66 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.43 -0.06 66 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 0.52 -0.08 66 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.64 -0.08 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.76 -0.09 66 0 24 0
30MAR26 33.00 P 0.00 0.00 0.00 0.90 -0.12 66 0 12 0
30MAR26 34.00 P 0.00 0.00 0.00 1.07 -0.09 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.27 -0.11 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.47 -0.10 67 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.65 -0.14 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.88 -0.15 66 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 2.12 -0.19 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.41 -0.19 66 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.70 -0.19 66 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.99 -0.25 66 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.34 -0.26 65 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 3.70 -0.26 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.06 -0.28 65 0 24 0
30MAR26 46.00 P 4.52 4.52 4.52 4.44 -0.33 65 4 32 0
30MAR26 47.00 P 0.00 0.00 0.00 4.87 -0.37 65 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 5.30 -0.36 65 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 5.74 -0.48 65 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 6.22 -0.68 65 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 7.66 -0.58 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.10 -0.83 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.94 -0.58 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.60 -0.66 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.35 -0.69 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.20 -0.77 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.13 -0.77 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.11 -0.87 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.19 -0.88 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.28 -0.96 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.48 -0.97 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.03 64 0 0 0
29JUN26 20.00 P 0.20 0.20 0.20 0.16 -0.03 65 4 4 +4
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.04 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.05 64 0 0 0
29JUN26 23.00 P 0.30 0.30 0.30 0.32 -0.07 64 3 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 -0.08 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 -0.07 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.10 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.74 -0.11 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.88 -0.11 65 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.15 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 -0.16 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.39 -0.15 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.53 -0.20 64 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.76 -0.26 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.05 -0.22 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.30 -0.24 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.49 -0.36 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.79 -0.37 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.09 -0.28 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.39 -0.44 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.84 -0.24 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.09 -0.37 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.47 -0.36 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.84 -0.39 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.22 -0.46 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.67 -0.45 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.12 -0.46 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.56 -0.55 63 0 0 0
29JUN26 48.00 P 6.48 6.48 6.48 7.03 -0.60 63 10 10 +10
29JUN26 49.00 P 0.00 0.00 0.00 7.57 -0.68 64 0 0 0
29JUN26 50.00 P 7.22 8.52 7.22 8.13 -0.70 64 9 45 +9
29JUN26 52.50 P 0.00 0.00 0.00 9.59 -0.59 65 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 11.19 -0.87 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.88 -0.80 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.58 -0.81 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.36 -0.81 67 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.14 -0.83 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.01 -0.91 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.96 -0.92 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.92 -0.95 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.97 -1.01 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.07 -1.02 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.05 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.06 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.08 64 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.08 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.08 64 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 -0.11 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 -0.12 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.49 -0.12 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.69 -0.15 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 -0.22 64 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 -0.17 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.43 -0.17 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.69 -0.22 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.00 -0.23 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.22 63 0 5 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 -0.23 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.84 -0.27 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.33 -0.30 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.58 -0.30 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.97 -0.29 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 5.35 -0.30 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.91 -0.38 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.37 -0.18 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.63 -0.40 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 -0.65 63 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 7.60 -0.49 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 -0.51 64 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 8.68 -0.53 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.24 -0.55 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.81 -0.58 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.32 -0.63 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.97 -0.62 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.54 -0.78 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.34 -0.66 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.08 -0.72 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.31 -1.30 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.07 -1.38 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.91 -0.80 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.83 -0.81 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.75 -0.82 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.69 -0.89 64 0 0 0
TOTAL PUT 1,481 33,294 +661
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$ 40.24
27NOV25 24.00 C 0.00 0.00 0.00 16.28 +1.37 69 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.28 +1.44 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.28 +1.44 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.28 +1.44 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.29 +1.36 61 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.29 +1.44 52 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.29 +1.43 41 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.29 +1.45 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.30 +1.40 43 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.37 +1.36 54 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.34 +1.34 42 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 5.39 +1.39 42 0 31 0
27NOV25 36.00 C 0.00 0.00 0.00 4.49 +1.27 42 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 3.48 +1.06 34 0 95 0
27NOV25 38.00 C 1.50 1.50 1.50 2.68 +0.94 35 8 58 -8
27NOV25 39.00 C 1.09 1.83 1.09 1.94 +0.76 34 34 241 -3
27NOV25 40.00 C 0.72 1.30 0.70 1.33 +0.53 33 257 1,106 +139
27NOV25 41.00 C 0.51 0.84 0.51 0.89 +0.39 34 390 1,891 +134
27NOV25 42.00 C 0.40 0.56 0.40 0.55 +0.25 34 27 496 -1
27NOV25 43.00 C 0.22 0.35 0.22 0.32 +0.15 34 92 403 +51
27NOV25 44.00 C 0.11 0.21 0.11 0.18 +0.08 34 116 779 -23
27NOV25 45.00 C 0.10 0.10 0.10 0.09 +0.04 33 40 213 +26
27NOV25 46.00 C 0.04 0.09 0.04 0.05 +0.02 34 111 290 +30
27NOV25 47.00 C 0.05 0.05 0.05 0.03 +0.01 35 2 216 -2
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 258 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV25 50.00 C 0.01 0.01 0.01 0.01 0.00 41 1 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 56 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 70 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 23.32 +1.45 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.82 +1.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.33 +1.46 72 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.83 +1.45 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.33 +1.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.83 +1.45 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.34 +1.46 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.34 +1.45 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.35 +1.46 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.35 +1.45 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.36 +1.45 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.36 +1.45 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.37 +1.46 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.37 +1.45 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.38 +1.14 36 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.45 +1.43 47 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.42 +1.27 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.41 +1.34 32 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.37 +1.12 0 0 30 0
30DEC25 33.00 C 6.50 7.20 6.50 7.59 +1.28 39 3 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.64 +1.23 36 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.78 +1.22 36 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.65 +0.86 27 0 41 0
30DEC25 37.00 C 3.10 3.84 3.10 4.13 +1.10 34 18 99 +3
30DEC25 38.00 C 3.00 3.00 3.00 3.25 +0.85 30 5 662 -5
30DEC25 39.00 C 1.89 2.54 1.89 2.66 +0.76 31 31 132 0
30DEC25 40.00 C 1.57 2.08 1.57 2.08 +0.60 31 47 259 +15
30DEC25 41.00 C 1.06 1.52 1.06 1.63 +0.50 31 35 206 +32
30DEC25 42.00 C 0.89 1.23 0.89 1.27 +0.43 32 36 451 +25
30DEC25 43.00 C 0.65 0.98 0.65 0.95 +0.33 32 262 332 +259
30DEC25 44.00 C 0.50 0.74 0.50 0.71 +0.27 32 4 94 0
30DEC25 45.00 C 0.00 0.00 0.00 0.51 +0.20 32 0 536 0
30DEC25 46.00 C 0.40 0.43 0.40 0.36 +0.14 32 18 200 +18
30DEC25 47.00 C 0.00 0.00 0.00 0.25 +0.10 32 0 171 0
30DEC25 48.00 C 0.24 0.24 0.23 0.17 +0.07 31 8 300 +5
30DEC25 49.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 112 0
30DEC25 50.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 577 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.43 +1.46 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.43 +1.45 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.44 +1.44 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.45 +1.44 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.47 +1.21 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.49 +1.43 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.42 +1.20 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.43 +1.36 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.63 +1.38 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.59 +0.98 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.64 +1.03 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.83 +0.84 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.39 +1.13 35 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 4.64 +1.13 34 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 3.73 +0.80 30 0 201 0
29JAN26 39.00 C 0.00 0.00 0.00 3.23 +0.81 32 0 142 0
29JAN26 40.00 C 0.00 0.00 0.00 2.67 +0.68 31 0 28 0
29JAN26 41.00 C 0.00 0.00 0.00 2.23 +0.60 32 0 290 0
29JAN26 42.00 C 1.70 1.70 1.70 1.82 +0.49 32 1 69 0
29JAN26 43.00 C 1.50 1.50 1.50 1.50 +0.45 32 1 34 +1
29JAN26 44.00 C 0.00 0.00 0.00 1.22 +0.39 32 0 80 0
29JAN26 45.00 C 0.80 1.00 0.80 0.97 +0.33 32 12 68 +2
29JAN26 46.00 C 0.77 0.77 0.77 0.77 +0.27 32 15 16 +15
29JAN26 47.00 C 0.00 0.00 0.00 0.60 +0.22 32 0 25 0
29JAN26 48.00 C 0.51 0.51 0.51 0.46 +0.17 32 11 66 +10
29JAN26 49.00 C 0.00 0.00 0.00 0.35 +0.13 32 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.27 +0.11 32 0 3 0
29JAN26 52.50 C 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
29JAN26 55.00 C 0.14 0.14 0.14 0.06 +0.02 32 10 13 +10
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.52 +1.45 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.54 +1.43 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.57 +1.31 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.60 +1.40 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.66 +1.38 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.73 +1.60 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.93 +1.19 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.76 +0.87 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.32 +1.56 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.18 +1.01 29 0 1 0
26FEB26 36.00 C 0.00 0.00 0.00 5.40 +0.80 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.88 +0.95 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.14 +0.78 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.67 +0.83 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.11 +0.70 32 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 2.62 +0.59 31 0 45 0
26FEB26 42.00 C 0.00 0.00 0.00 2.27 +0.57 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 1.91 +0.49 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.61 +0.44 32 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 1.33 +0.38 32 0 3 0
26FEB26 46.00 C 0.00 0.00 0.00 1.10 +0.33 32 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 0.90 +0.28 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.73 +0.23 32 0 10 0
26FEB26 49.00 C 0.69 0.69 0.69 0.59 +0.19 32 1 1 +1
26FEB26 50.00 C 0.00 0.00 0.00 0.47 +0.16 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.27 +0.10 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.47 +1.44 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.98 +1.46 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.48 +1.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.99 +1.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.50 +1.46 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.00 +1.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.51 +1.60 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.52 +1.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 +1.45 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.56 +1.45 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.57 +1.36 31 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.60 +1.39 33 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.52 +1.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.57 +1.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.57 +1.05 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.60 +1.15 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.91 +1.34 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.04 +1.22 35 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.35 +1.31 38 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.46 +1.24 36 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.67 +1.21 36 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.70 +0.95 32 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 6.06 +0.98 33 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.29 +0.98 32 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.84 +1.06 34 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 4.15 +0.88 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.60 +0.77 32 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 3.09 +0.65 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.70 +0.60 32 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 2.28 +0.47 31 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 1.99 +0.43 32 0 76 0
30MAR26 45.00 C 1.73 1.73 1.73 1.74 +0.41 32 11 22 +11
30MAR26 46.00 C 0.00 0.00 0.00 1.51 +0.39 33 0 133 0
30MAR26 47.00 C 1.25 1.25 1.25 1.28 +0.34 33 50 229 -4
30MAR26 48.00 C 0.00 0.00 0.00 1.08 +0.30 33 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.91 +0.26 33 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.76 +0.22 32 0 34 0
30MAR26 52.50 C 0.56 0.58 0.56 0.48 +0.15 32 4 20 +4
30MAR26 55.00 C 0.00 0.00 0.00 0.30 +0.10 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.61 +1.45 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.63 +1.45 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.66 +1.45 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.68 +1.44 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.72 +1.44 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.76 +1.42 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.81 +1.41 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.88 +1.34 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.98 +1.44 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.08 +1.39 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.20 +1.01 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.37 +1.28 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.52 +0.94 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.77 +0.94 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.06 +1.16 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.14 +0.71 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.54 +0.91 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.00 +0.73 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.37 +0.65 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.85 +0.76 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.44 +0.82 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.99 +0.74 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.49 +0.58 31 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 3.19 +0.63 32 0 74 0
29JUN26 44.00 C 0.00 0.00 0.00 2.83 +0.49 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.56 +0.48 32 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 2.29 +0.45 33 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.07 +0.46 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.83 +0.41 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.61 +0.37 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 +0.34 33 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 1.01 +0.26 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.72 +0.19 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.51 +0.14 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.37 +0.10 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.08 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.77 +1.40 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.85 +1.39 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.93 +1.36 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.04 +1.33 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.18 +1.31 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.33 +1.26 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.53 +1.23 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.75 +1.22 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.01 +1.21 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.29 +1.09 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.63 +1.07 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.98 +1.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.39 +1.17 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.81 +1.02 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 +0.86 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 +0.97 33 0 0 0
29SEP26 40.00 C 4.48 4.48 4.48 5.15 +0.67 32 2 2 +2
29SEP26 41.00 C 0.00 0.00 0.00 4.88 +0.74 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.45 +0.66 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.97 +0.64 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.74 +0.60 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.30 +0.53 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 +0.51 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 +0.47 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.49 +0.41 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.30 +0.38 32 0 21 0
29SEP26 50.00 C 0.00 0.00 0.00 2.10 +0.35 32 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 1.68 +0.33 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.34 +0.29 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 +0.19 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 +0.17 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.14 33 0 2 0
TOTAL CALL 1,663 16,757 +747
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 93 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 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
27NOV25 30.00 P 0.01 0.01 0.01 0.01 0.00 56 50 98 +50
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 207 0
27NOV25 33.00 P 0.06 0.06 0.03 0.01 -0.02 39 16 207 -4
27NOV25 34.00 P 0.10 0.10 0.07 0.01 -0.06 34 26 172 -17
27NOV25 35.00 P 0.21 0.21 0.09 0.03 -0.11 34 366 325 -77
27NOV25 36.00 P 0.39 0.39 0.13 0.08 -0.21 34 259 2,703 -12
27NOV25 37.00 P 0.30 0.30 0.24 0.17 -0.36 33 71 513 +26
27NOV25 38.00 P 0.65 0.65 0.39 0.35 -0.52 34 781 1,726 +523
27NOV25 39.00 P 1.20 1.20 0.64 0.63 -0.71 34 229 630 +128
27NOV25 40.00 P 1.06 1.06 1.06 1.02 -0.87 33 1 249 +1
27NOV25 41.00 P 2.25 2.25 1.68 1.60 -1.06 34 8 354 -2
27NOV25 42.00 P 0.00 0.00 0.00 2.29 -1.16 35 0 181 0
27NOV25 43.00 P 4.18 4.18 3.20 2.94 -1.41 30 3 169 +1
27NOV25 44.00 P 0.00 0.00 0.00 3.78 -1.59 25 0 181 0
27NOV25 45.00 P 0.00 0.00 0.00 4.81 -1.51 34 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 5.77 -1.45 33 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.96 -1.26 55 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.99 -1.31 63 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 8.77 -1.54 46 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.81 -1.52 57 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 12.26 -1.46 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.76 -1.46 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.26 -1.46 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.76 -1.46 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.26 -1.46 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 147 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 132 0
30DEC25 33.00 P 0.18 0.18 0.18 0.08 -0.10 32 20 617 0
30DEC25 34.00 P 0.33 0.33 0.28 0.14 -0.17 32 41 949 -2
30DEC25 35.00 P 0.46 0.46 0.33 0.24 -0.25 32 41 202 +4
30DEC25 36.00 P 0.60 0.60 0.43 0.40 -0.32 32 32 467 -2
30DEC25 37.00 P 0.87 0.87 0.64 0.61 -0.44 32 41 442 +16
30DEC25 38.00 P 0.00 0.00 0.00 0.90 -0.53 32 0 149 0
30DEC25 39.00 P 1.40 1.40 1.30 1.28 -0.63 32 16 118 +15
30DEC25 40.00 P 2.11 2.11 1.69 1.71 -0.80 32 30 132 0
30DEC25 41.00 P 0.00 0.00 0.00 2.23 -0.93 32 0 64 0
30DEC25 42.00 P 0.00 0.00 0.00 2.91 -0.84 33 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 3.62 -0.89 33 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 4.38 -1.05 33 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.25 -1.13 35 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 5.90 -1.38 29 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.96 -1.32 35 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 7.99 -1.31 39 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 9.04 -1.32 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.81 -1.52 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.26 -1.46 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.76 -1.46 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.26 -1.46 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.76 -1.46 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.26 -1.46 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.09 -0.07 32 0 31 0
29JAN26 32.00 P 0.00 0.00 0.00 0.15 -0.10 32 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.23 -0.16 32 0 73 0
29JAN26 34.00 P 0.49 0.49 0.40 0.36 -0.21 32 23 104 +20
29JAN26 35.00 P 0.00 0.00 0.00 0.52 -0.29 32 0 250 0
29JAN26 36.00 P 0.00 0.00 0.00 0.74 -0.36 32 0 537 0
29JAN26 37.00 P 1.20 1.20 0.99 0.99 -0.46 32 45 192 0
29JAN26 38.00 P 1.32 1.32 1.31 1.31 -0.54 32 32 69 +17
29JAN26 39.00 P 2.04 2.04 1.81 1.73 -0.63 32 22 60 +10
29JAN26 40.00 P 2.20 2.20 2.20 2.16 -0.76 32 1 1 +1
29JAN26 41.00 P 0.00 0.00 0.00 2.72 -0.72 32 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 3.31 -0.79 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.93 -1.06 32 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.53 -1.27 30 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.60 -0.85 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.43 -1.07 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.96 -1.43 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.99 -1.52 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.16 -1.20 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.00 -1.33 38 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.26 -1.46 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.76 -1.46 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.26 -1.46 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.76 -1.46 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.26 -1.46 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.11 -0.07 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.17 -0.11 32 0 20 0
26FEB26 32.00 P 0.42 0.42 0.42 0.26 -0.15 32 15 15 +15
26FEB26 33.00 P 0.46 0.46 0.46 0.38 -0.20 32 15 15 +15
26FEB26 34.00 P 0.00 0.00 0.00 0.54 -0.26 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.74 -0.32 32 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.99 -0.39 32 0 4 0
26FEB26 37.00 P 1.60 1.60 1.60 1.29 -0.45 32 5 5 +5
26FEB26 38.00 P 1.85 1.85 1.74 1.66 -0.53 32 40 72 +40
26FEB26 39.00 P 2.16 2.16 2.16 2.05 -0.63 32 15 15 +15
26FEB26 40.00 P 2.97 2.97 2.97 2.53 -0.71 32 15 15 +15
26FEB26 41.00 P 0.00 0.00 0.00 3.07 -0.81 32 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.65 -0.92 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.38 -0.91 33 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.10 -1.06 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.85 -0.75 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.65 -0.99 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.50 -1.00 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.33 -1.20 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.28 -1.08 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.00 -1.33 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.29 -1.43 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.08 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.11 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.30 -0.14 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 -0.19 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.57 -0.24 32 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.77 -0.30 32 0 43 0
30MAR26 35.00 P 1.35 1.35 1.35 1.02 -0.36 33 2 58 0
30MAR26 36.00 P 1.44 1.44 1.44 1.27 -0.46 32 50 877 -50
30MAR26 37.00 P 0.00 0.00 0.00 1.64 -0.48 33 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 2.03 -0.53 33 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 2.45 -0.61 33 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 2.93 -0.68 33 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 3.47 -0.67 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 4.07 -0.65 33 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 4.62 -0.96 32 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 5.43 -0.78 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.16 -0.70 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.77 -0.94 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.76 -1.14 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.33 -1.39 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.28 -1.08 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.06 -1.46 32 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.37 -1.38 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.77 -1.45 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.26 -1.46 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.76 -1.46 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.26 -1.46 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.08 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.11 33 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 -0.14 33 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.57 -0.16 33 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.73 -0.23 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.92 -0.30 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.20 -0.31 33 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.47 -0.35 33 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.76 -0.45 32 0 85 0
29JUN26 36.00 P 0.00 0.00 0.00 2.11 -0.47 32 0 85 0
29JUN26 37.00 P 0.00 0.00 0.00 2.52 -0.49 33 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.93 -0.58 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 3.41 -0.57 33 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.94 -0.66 33 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 4.48 -0.66 33 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.11 -0.63 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.63 -0.66 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.35 -1.04 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.00 -0.98 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.67 -0.99 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.41 -1.01 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.17 -1.07 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.95 -1.10 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.76 -1.13 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.86 -1.21 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.36 -1.18 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.37 -1.38 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.78 -1.44 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.26 -1.46 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.08 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.14 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 -0.16 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 -0.20 33 0 0 0
29SEP26 30.00 P 1.07 1.07 1.07 0.94 -0.24 33 12 22 -10
29SEP26 31.00 P 0.00 0.00 0.00 1.12 -0.32 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 -0.36 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.70 -0.37 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 -0.41 33 0 164 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 -0.48 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.78 -0.51 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.07 -0.70 32 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 3.68 -0.59 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.17 -0.56 34 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 4.70 -0.60 34 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.27 -0.72 34 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 5.68 -0.80 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.31 -0.81 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.94 -0.87 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.59 -0.93 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.30 -0.93 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.01 -1.22 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.99 -1.00 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.51 -1.04 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.47 -1.17 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.31 -1.40 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.43 -1.22 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.63 -1.30 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.93 -1.35 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.31 -1.41 33 0 0 0
TOTAL PUT 2,323 18,089 +741
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$ 16.64
27NOV25 9.00 C 0.00 0.00 0.00 7.67 +1.18 128 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.41 +1.26 106 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.16 +1.17 101 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.91 +1.26 95 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.66 +1.26 90 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.16 +1.26 80 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.65 +1.25 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.17 +1.27 77 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.70 +1.30 86 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 4.20 +1.29 76 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 3.70 +1.23 67 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 3.20 +1.31 58 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 2.72 +1.27 55 0 15 0
27NOV25 14.50 C 2.20 2.20 2.20 2.24 +1.18 49 2 50 0
27NOV25 15.00 C 1.51 1.53 1.45 1.80 +1.07 48 80 166 +33
27NOV25 15.50 C 1.15 1.36 1.12 1.38 +0.90 45 13 333 -10
27NOV25 16.00 C 0.56 1.03 0.56 1.03 +0.74 45 416 459 -44
27NOV25 16.50 C 0.35 0.78 0.35 0.74 +0.56 45 675 902 +418
27NOV25 17.00 C 0.27 0.54 0.27 0.52 +0.42 46 300 2,309 -10
27NOV25 17.50 C 0.14 0.33 0.14 0.34 +0.29 46 432 1,770 -64
27NOV25 18.00 C 0.12 0.25 0.12 0.21 +0.18 45 77 770 +17
27NOV25 18.50 C 0.06 0.18 0.06 0.13 +0.12 45 160 1,700 0
27NOV25 19.00 C 0.03 0.07 0.03 0.08 +0.07 46 40 1,428 0
27NOV25 19.50 C 0.07 0.08 0.07 0.05 +0.04 47 50 216 +50
27NOV25 20.00 C 0.04 0.06 0.04 0.03 +0.02 48 262 834 +262
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 8.43 +1.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.18 +1.26 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.93 +1.25 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.72 +1.23 85 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.43 +1.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.17 +1.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.94 +1.26 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.78 +1.35 86 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.19 +1.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.70 +1.26 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.36 +1.40 75 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 4.73 +1.24 48 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 4.28 +1.35 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.79 +1.24 47 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 3.21 +1.11 24 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 2.89 +1.16 44 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 2.54 +1.14 48 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 2.09 +0.98 43 0 451 0
30DEC25 15.50 C 1.58 1.58 1.58 1.80 +0.93 45 162 671 +162
30DEC25 16.00 C 1.24 1.24 1.24 1.45 +0.77 43 15 201 +15
30DEC25 16.50 C 0.98 1.20 0.98 1.19 +0.67 44 81 398 +64
30DEC25 17.00 C 0.60 0.99 0.60 0.97 +0.58 44 316 555 -29
30DEC25 17.50 C 0.54 0.80 0.54 0.77 +0.48 44 628 1,175 +59
30DEC25 18.00 C 0.42 0.64 0.42 0.61 +0.41 44 27 255 -15
30DEC25 18.50 C 0.35 0.44 0.35 0.47 +0.32 44 494 1,266 +9
30DEC25 19.00 C 0.33 0.41 0.33 0.36 +0.26 44 224 627 +158
30DEC25 19.50 C 0.15 0.34 0.15 0.27 +0.20 43 25 252 +25
30DEC25 20.00 C 0.21 0.24 0.21 0.20 +0.15 43 31 162 +31
30DEC25 21.00 C 0.17 0.17 0.17 0.11 +0.09 43 20 234 +20
30DEC25 22.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 6.23 +1.24 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.86 +1.35 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.36 +1.31 57 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.92 +1.43 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.45 +1.29 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.98 +1.30 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.39 +1.07 38 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 3.00 +0.99 39 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 2.65 +0.97 41 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.41 +1.00 46 0 355 0
29JAN26 15.50 C 1.80 2.05 1.80 2.04 +0.86 44 17 927 -16
29JAN26 16.00 C 1.54 1.54 1.54 1.78 +0.81 45 19 616 +19
29JAN26 16.50 C 1.30 1.39 1.30 1.53 +0.73 45 12 675 -8
29JAN26 17.00 C 1.20 1.29 1.20 1.32 +0.64 45 40 531 +20
29JAN26 17.50 C 0.98 1.11 0.94 1.13 +0.58 46 28 299 +10
29JAN26 18.00 C 0.79 0.97 0.77 0.95 +0.51 46 36 315 +5
29JAN26 18.50 C 0.69 0.83 0.68 0.79 +0.44 45 28 283 -3
29JAN26 19.00 C 0.57 0.69 0.57 0.66 +0.39 45 26 198 +16
29JAN26 19.50 C 0.48 0.48 0.48 0.54 +0.33 45 5 25 0
29JAN26 20.00 C 0.49 0.49 0.49 0.45 +0.28 45 15 15 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.30 +0.20 45 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.19 +0.13 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 +0.09 45 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 6.32 +1.33 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.86 +1.35 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.48 +1.41 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.02 +1.43 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.47 +1.21 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.13 +1.31 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.73 +1.25 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.20 +1.04 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.90 +1.03 44 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 2.57 +0.96 44 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 2.27 +0.90 44 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 2.01 +0.80 44 0 21 0
26FEB26 16.50 C 1.74 1.74 1.74 1.77 +0.76 45 280 280 +265
26FEB26 17.00 C 1.53 1.53 1.53 1.55 +0.68 45 280 280 +257
26FEB26 17.50 C 0.00 0.00 0.00 1.36 +0.63 45 0 51 0
26FEB26 18.00 C 0.00 0.00 0.00 1.18 +0.58 45 0 15 0
26FEB26 18.50 C 0.93 0.93 0.93 1.02 +0.52 45 15 15 +15
26FEB26 19.00 C 0.79 0.88 0.79 0.87 +0.46 45 20 20 +20
26FEB26 19.50 C 0.76 0.76 0.76 0.75 +0.41 45 15 15 +15
26FEB26 20.00 C 0.68 0.71 0.68 0.64 +0.37 45 30 30 +30
30MAR26 8.25 C 0.00 0.00 0.00 8.51 +1.26 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.26 +1.25 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.08 +1.38 60 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.78 +1.29 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.54 +1.31 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.30 +1.31 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.16 +1.32 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.85 +1.36 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.36 +1.37 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.91 +1.35 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.48 +1.33 47 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 5.02 +1.19 45 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 4.60 +1.21 45 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 4.17 +1.06 43 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 3.80 +1.01 44 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 3.45 +0.99 44 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 3.13 +0.99 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.83 +0.94 45 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 +0.88 45 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.26 +0.78 45 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 2.02 +0.67 45 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.84 +0.67 46 0 271 0
30MAR26 17.50 C 0.00 0.00 0.00 1.62 +0.62 45 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 1.47 +0.59 46 0 20 0
30MAR26 18.50 C 0.00 0.00 0.00 1.30 +0.54 46 0 36 0
30MAR26 19.00 C 0.91 1.00 0.91 1.15 +0.50 46 18 13 -2
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.45 46 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.89 +0.41 46 0 25 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 +0.33 46 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.52 +0.27 46 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.39 +0.21 46 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 +0.16 45 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.12 46 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 +0.10 46 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.07 45 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.05 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 8.35 +1.21 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.08 +1.30 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.86 +1.35 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.61 +1.27 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.42 +1.32 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.19 +1.26 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 +1.29 41 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 +1.23 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.06 +1.20 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.70 +1.20 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.26 +1.11 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.89 +1.07 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 +1.07 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.22 +1.01 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.90 +0.96 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.67 +0.99 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.33 +0.88 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.07 +0.84 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.83 +0.81 45 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.62 +0.78 45 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 2.39 +0.72 45 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 +0.65 45 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 2.05 +0.67 46 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.88 +0.64 46 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 +0.56 46 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.54 46 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.46 +0.50 46 0 266 0
29JUN26 21.00 C 0.00 0.00 0.00 1.25 +0.47 47 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 +0.41 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.87 +0.36 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 +0.31 47 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.27 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 +0.23 47 0 0 0
29JUN26 27.00 C 0.55 0.55 0.55 0.41 +0.19 47 1 1 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.17 47 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.65 +1.17 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.25 +1.15 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 +1.12 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.49 +1.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 +1.03 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 +1.03 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.48 +1.00 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.24 +1.05 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.93 +1.02 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.65 +0.94 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 +0.87 47 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.19 +0.85 47 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 +0.89 47 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 +0.77 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.58 +0.71 47 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 2.42 +0.75 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.25 +0.66 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 +0.63 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.93 +0.59 47 0 0 0
29SEP26 20.00 C 1.71 1.71 1.71 1.80 +0.57 47 1 31 +1
29SEP26 21.00 C 0.00 0.00 0.00 1.53 +0.53 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 +0.48 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 +0.39 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 +0.36 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.81 +0.29 46 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 +0.28 47 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.25 46 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 +0.22 47 0 0 0
TOTAL CALL 5,416 28,241 +1,811
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
27NOV25 12.50 P 0.01 0.01 0.01 0.01 0.00 61 6 165 0
27NOV25 13.00 P 0.01 0.01 0.01 0.01 -0.01 53 40 345 -40
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 1,122 0
27NOV25 14.00 P 0.04 0.04 0.03 0.03 -0.06 47 50 418 -50
27NOV25 14.50 P 0.06 0.08 0.06 0.06 -0.13 46 21 704 -5
27NOV25 15.00 P 0.19 0.19 0.09 0.11 -0.25 45 95 963 -66
27NOV25 15.50 P 0.26 0.29 0.21 0.20 -0.40 44 60 1,099 0
27NOV25 16.00 P 0.59 0.59 0.33 0.35 -0.57 44 90 665 +12
27NOV25 16.50 P 0.66 0.66 0.53 0.56 -0.74 44 65 918 +23
27NOV25 17.00 P 0.90 0.93 0.83 0.83 -0.91 44 90 647 -65
27NOV25 17.50 P 0.00 0.00 0.00 1.17 -1.04 45 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 1.50 -1.20 41 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 1.97 -1.19 46 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 2.42 -1.20 46 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 2.89 -1.35 47 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.37 -1.30 46 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.36 -1.26 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.50 -1.12 96 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.36 -1.26 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.38 -1.24 87 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.36 -1.26 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.36 -1.26 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.44 -1.18 130 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.36 -1.37 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 123 0
30DEC25 13.50 P 0.10 0.10 0.10 0.10 -0.11 43 90 250 0
30DEC25 14.00 P 0.14 0.14 0.14 0.16 -0.17 42 75 228 +60
30DEC25 14.50 P 0.29 0.29 0.25 0.25 -0.24 42 137 285 -70
30DEC25 15.00 P 0.37 0.38 0.35 0.37 -0.34 42 18 713 +2
30DEC25 15.50 P 0.72 0.72 0.49 0.52 -0.45 42 287 1,660 +185
30DEC25 16.00 P 0.68 0.70 0.68 0.71 -0.56 42 469 525 +338
30DEC25 16.50 P 1.00 1.05 0.90 0.95 -0.57 43 97 269 +85
30DEC25 17.00 P 0.00 0.00 0.00 1.23 -0.76 43 0 443 0
30DEC25 17.50 P 1.52 1.52 1.52 1.54 -0.86 43 36 814 -36
30DEC25 18.00 P 0.00 0.00 0.00 1.93 -0.91 46 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 2.27 -1.03 44 0 82 0
30DEC25 19.00 P 2.84 2.84 2.84 2.67 -1.10 45 20 50 +20
30DEC25 19.50 P 0.00 0.00 0.00 3.10 -1.16 46 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.49 -1.25 43 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 4.50 -1.29 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.50 -1.12 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.36 -1.26 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.38 -1.24 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.36 -1.26 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.36 -1.26 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.44 -1.18 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.36 -1.37 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.08 44 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 -0.11 45 0 75 0
29JAN26 13.50 P 0.24 0.24 0.24 0.24 -0.16 44 1 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.34 -0.20 44 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.46 -0.28 44 0 56 0
29JAN26 15.00 P 0.66 0.66 0.63 0.62 -0.37 44 216 555 +160
29JAN26 15.50 P 0.00 0.00 0.00 0.79 -0.47 44 0 1,250 0
29JAN26 16.00 P 1.08 1.08 1.00 0.99 -0.56 43 230 994 +195
29JAN26 16.50 P 1.26 1.26 1.26 1.24 -0.64 44 15 430 0
29JAN26 17.00 P 1.67 1.67 1.67 1.52 -0.71 44 15 434 +15
29JAN26 17.50 P 0.00 0.00 0.00 1.84 -0.78 45 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.17 -0.83 45 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 2.54 -0.91 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.92 -0.98 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.32 -1.03 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.73 -1.01 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.61 -1.20 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.50 -1.26 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.46 -1.32 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.06 44 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.18 -0.10 44 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 -0.13 44 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.36 -0.17 44 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.47 -0.24 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.61 -0.30 44 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 0.77 -0.39 43 0 15 0
26FEB26 15.50 P 1.04 1.04 1.04 0.97 -0.44 43 15 15 0
26FEB26 16.00 P 1.36 1.36 1.36 1.18 -0.53 43 15 22 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.44 -0.60 44 250 250 +250
26FEB26 17.00 P 0.00 0.00 0.00 1.72 -0.66 44 250 250 +250
26FEB26 17.50 P 0.00 0.00 0.00 2.03 -0.72 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.37 -0.78 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.72 -0.84 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.05 -0.94 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.49 -0.94 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.87 -0.99 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.08 45 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.10 45 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 -0.14 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 -0.17 45 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.51 -0.21 45 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.64 -0.27 45 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.80 -0.34 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.98 -0.41 44 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.18 -0.50 44 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.40 -0.54 44 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 -0.58 45 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 1.96 -0.68 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.26 -0.74 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.60 -0.77 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.93 -0.84 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 -0.88 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 -0.93 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 -0.95 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.90 -1.06 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.74 -1.13 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.66 -1.22 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 -1.29 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.49 -1.34 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.41 -1.32 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.44 -1.29 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.37 -1.36 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 47 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.03 47 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.04 47 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.05 47 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.09 46 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.11 46 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.14 46 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.18 46 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.59 -0.22 46 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.23 46 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 -0.30 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 -0.34 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.26 -0.37 46 0 32 0
29JUN26 15.00 P 0.00 0.00 0.00 1.48 -0.41 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 1.73 -0.43 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 -0.48 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 -0.50 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.56 -0.54 48 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 2.87 -0.58 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.18 -0.63 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.52 -0.66 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.86 -0.70 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.22 -0.75 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.60 -0.78 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 -0.86 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.20 -0.92 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 -0.99 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.89 -1.10 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 8.78 -1.13 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.70 -1.13 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.62 -1.14 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.52 -1.22 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.10 46 0 0 0
29SEP26 11.00 P 0.48 0.48 0.48 0.51 -0.14 45 15 15 +15
29SEP26 11.50 P 0.00 0.00 0.00 0.63 -0.16 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 -0.19 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 -0.22 45 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.26 45 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 -0.29 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 -0.33 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 -0.37 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.92 -0.40 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.15 -0.47 45 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.45 -0.47 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.74 -0.50 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 -0.60 45 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.63 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 -0.70 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 -0.77 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.30 -0.75 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 -0.82 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.03 -0.79 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.77 -0.88 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.59 -0.90 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.42 -0.94 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.26 -0.98 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.15 -1.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 -1.01 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.95 -0.86 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.68 -1.06 46 0 0 0
TOTAL PUT 2,768 30,919 +1,293
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$ 96.36
27NOV25 67.50 C 0.00 0.00 0.00 28.97 +1.76 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 26.48 +1.76 50 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 23.98 +1.75 36 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.93 +2.19 79 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.44 +2.09 71 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.49 +1.63 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 14.00 +1.64 25 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.50 +1.62 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 9.03 +1.58 21 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 6.62 +1.45 20 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 4.41 +1.23 20 0 150 0
27NOV25 95.00 C 2.50 2.50 2.50 2.66 +0.97 21 1 275 0
27NOV25 97.50 C 0.89 0.89 0.89 1.34 +0.53 21 2 778 0
27NOV25 100.00 C 0.41 0.41 0.41 0.56 +0.24 21 20 605 0
27NOV25 102.50 C 0.20 0.20 0.20 0.20 +0.09 21 1 228 -1
27NOV25 105.00 C 0.15 0.15 0.15 0.06 +0.03 21 1 418 -1
27NOV25 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.55 +1.76 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.56 +1.76 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.08 +1.73 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.60 +1.76 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.12 +1.76 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.46 +1.32 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.17 +1.76 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.51 +1.78 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.22 +1.75 40 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.75 +1.74 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.28 +1.74 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.93 +1.84 39 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.44 +1.83 35 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.77 +1.62 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.32 +1.59 21 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 11.92 +1.53 21 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 9.63 +1.44 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.50 +1.29 21 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 5.75 +1.28 22 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 4.02 +0.97 21 0 1,301 0
30DEC25 97.50 C 0.00 0.00 0.00 2.73 +0.72 21 0 401 0
30DEC25 100.00 C 1.47 1.75 1.47 1.82 +0.52 21 3 145 +1
30DEC25 102.50 C 0.96 0.96 0.96 1.12 +0.35 21 2 155 +1
30DEC25 105.00 C 0.65 0.65 0.65 0.65 +0.22 21 30 785 -30
30DEC25 107.50 C 0.00 0.00 0.00 0.36 +0.13 21 0 1,546 0
30DEC25 110.00 C 0.00 0.00 0.00 0.19 +0.07 21 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.10 +0.04 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 26.98 +1.48 33 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.36 +1.53 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.93 +1.28 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.53 +1.64 23 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.08 +1.58 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.71 +1.53 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.43 +1.45 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.28 +1.35 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.31 +1.22 21 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 6.69 +1.27 22 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 5.11 +1.08 22 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 3.78 +0.82 22 0 4 0
29JAN26 100.00 C 0.00 0.00 0.00 2.79 +0.66 22 0 53 0
29JAN26 102.50 C 0.00 0.00 0.00 1.96 +0.45 22 0 1 0
29JAN26 105.00 C 1.35 1.35 1.35 1.34 +0.33 22 2 7 +2
29JAN26 107.50 C 0.83 0.86 0.83 0.89 +0.23 21 120 601 +120
29JAN26 110.00 C 0.75 0.76 0.75 0.58 +0.17 21 90 721 +90
29JAN26 112.50 C 0.55 0.56 0.55 0.36 +0.10 21 120 345 +120
29JAN26 115.00 C 0.00 0.00 0.00 0.22 +0.07 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.26 +1.69 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.84 +1.68 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.26 +1.49 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.86 +1.44 24 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.42 +1.55 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.13 +1.50 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.94 +1.42 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.89 +1.32 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.01 +1.21 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.31 +1.07 22 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 5.83 +1.00 22 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.55 +0.84 22 0 0 0
26FEB26 100.00 C 3.00 3.00 3.00 3.49 +0.66 22 1 1 +1
26FEB26 102.50 C 0.00 0.00 0.00 2.70 +0.56 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.99 +0.44 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.44 +0.34 22 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 1.02 +0.25 22 0 306 0
26FEB26 112.50 C 0.92 0.92 0.92 0.71 +0.19 22 90 120 +90
26FEB26 115.00 C 0.00 0.00 0.00 0.49 +0.15 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.32 +0.09 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.37 +1.55 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.92 +1.55 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.48 +1.55 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.03 +1.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.60 +1.53 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.18 +1.52 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.77 +1.51 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.35 +1.49 23 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 24.99 +1.48 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.80 +1.65 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 20.29 +1.44 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.89 +1.49 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.69 +1.41 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 13.61 +1.33 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.66 +1.23 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 9.87 +1.12 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 8.25 +1.01 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.80 +0.89 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 5.53 +0.76 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.45 +0.66 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.50 +0.61 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.81 +0.53 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.20 +0.40 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.68 +0.30 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.27 +0.24 23 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.95 +0.21 23 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.68 +0.14 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.50 +0.10 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 +0.08 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.25 +1.51 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.90 +1.51 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.52 +1.48 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.18 +1.47 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.89 +1.47 25 0 0 0
29JUN26 75.00 C 23.13 23.13 23.13 23.63 +1.46 25 4 0 -4
29JUN26 77.50 C 0.00 0.00 0.00 21.41 +1.43 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.26 +1.59 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.03 +1.32 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 15.10 +1.25 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 13.31 +1.19 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.63 +1.10 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.08 +0.97 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.68 +0.88 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 7.44 +0.83 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 6.31 +0.71 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.31 +0.66 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.60 +0.70 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.82 +0.51 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.15 +0.40 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.61 +0.37 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.11 +0.32 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.68 +0.25 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.36 +0.20 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.09 +0.16 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.88 +1.46 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.58 +1.64 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.53 +1.81 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.16 +1.58 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.03 +1.53 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.99 +1.48 25 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 17.84 +1.23 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 16.07 +1.19 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.38 +1.07 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.83 +1.01 24 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 11.41 +0.94 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.06 +0.81 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.90 +0.80 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.78 +0.66 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.83 +0.66 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.93 +0.70 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.00 +0.50 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.38 +0.46 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.84 +0.43 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.36 +0.38 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.84 +0.32 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.41 +0.23 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.07 +0.23 24 0 0 0
TOTAL CALL 487 13,553 +389
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 621 0
27NOV25 87.50 P 0.00 0.00 0.00 0.03 -0.05 21 0 940 0
27NOV25 90.00 P 0.29 0.29 0.25 0.12 -0.18 21 41 277 -1
27NOV25 92.50 P 0.73 0.73 0.46 0.41 -0.45 21 216 353 +203
27NOV25 95.00 P 1.09 1.09 1.09 1.07 -0.85 20 2 99 0
27NOV25 97.50 P 0.00 0.00 0.00 2.30 -1.14 20 0 102 0
27NOV25 100.00 P 0.00 0.00 0.00 4.06 -1.42 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 6.23 -1.59 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 8.64 -1.66 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 11.14 -1.66 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 13.64 -1.66 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 16.14 -1.66 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 18.86 -1.60 53 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 21.37 -1.58 58 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 23.64 -1.82 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 26.38 -1.58 68 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 124 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.06 -0.05 21 0 547 0
30DEC25 85.00 P 0.00 0.00 0.00 0.15 -0.11 21 0 1,749 0
30DEC25 87.50 P 0.00 0.00 0.00 0.36 -0.20 21 0 1,187 0
30DEC25 90.00 P 0.83 0.83 0.83 0.74 -0.35 21 1 255 +1
30DEC25 92.50 P 0.00 0.00 0.00 1.36 -0.54 21 0 295 0
30DEC25 95.00 P 0.00 0.00 0.00 2.18 -0.83 21 0 219 0
30DEC25 97.50 P 3.43 3.43 3.43 3.45 -1.02 21 1 216 0
30DEC25 100.00 P 0.00 0.00 0.00 5.00 -1.17 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 6.85 -1.33 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 8.94 -1.48 21 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 11.22 -1.59 21 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 13.64 -1.66 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.14 -1.66 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.86 -1.60 34 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.37 -1.59 37 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.68 -1.78 34 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.38 -1.58 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.22 -0.11 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.43 -0.19 22 0 985 0
29JAN26 87.50 P 0.96 0.96 0.96 0.78 -0.29 22 90 187 +90
29JAN26 90.00 P 0.00 0.00 0.00 1.31 -0.44 22 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 2.04 -0.60 22 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 2.94 -0.85 21 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 4.16 -1.03 21 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 5.66 -1.11 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 7.41 -1.24 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.36 -1.36 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 11.48 -1.48 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.76 -1.57 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.15 -1.65 21 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.86 -1.60 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.37 -1.59 31 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.69 -1.77 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.38 -1.58 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.22 -0.10 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.43 -0.14 22 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 0.72 -0.23 22 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 1.16 -0.34 22 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 1.79 -0.44 22 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.61 -0.57 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 3.51 -0.79 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 4.78 -0.86 22 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 6.24 -1.00 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.90 -1.14 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.75 -1.27 22 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.78 -1.38 22 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.95 -1.48 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.25 -1.57 22 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.86 -1.60 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.38 -1.58 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 -0.11 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.47 -0.16 23 0 44 0
30MAR26 82.50 P 1.01 1.01 1.01 0.75 -0.23 23 5 8 +5
30MAR26 85.00 P 0.00 0.00 0.00 1.16 -0.32 23 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 1.71 -0.42 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 2.42 -0.51 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.26 -0.63 23 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.22 -0.80 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.50 -0.87 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.92 -1.01 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.52 -1.14 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.28 -1.26 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.22 -1.35 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.29 -1.43 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.48 -1.50 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 18.86 -1.60 23 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.38 -1.58 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.88 -1.58 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.38 -1.58 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 3 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 0.22 -0.08 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 -0.11 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 -0.17 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 -0.20 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.24 -0.27 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 -0.36 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.30 -0.46 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.04 -0.53 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.92 -0.54 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 4.80 -0.73 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.84 -0.86 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.16 -0.87 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.56 -0.96 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.06 -1.08 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.73 -1.12 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.50 -1.21 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.24 -1.42 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.36 -1.38 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.60 -1.24 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.73 -1.35 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.88 -1.58 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.38 -1.58 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.10 24 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 -0.14 24 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.78 -0.20 24 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.10 -0.28 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.55 -0.28 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.04 -0.38 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.64 -0.45 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.37 -0.50 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.19 -0.62 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.15 -0.62 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.20 -0.62 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.15 -0.88 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.49 -0.87 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.86 -0.99 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.37 -1.02 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.86 -1.23 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.67 -1.16 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.58 -1.23 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.60 -1.14 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.57 -1.18 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.58 -1.25 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.65 -1.24 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.60 -1.50 23 0 0 0
TOTAL PUT 356 15,156 +298
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$ 13.70
27NOV25 9.00 C 0.00 0.00 0.00 4.70 +0.62 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.46 +0.63 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.20 +0.51 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.95 +0.62 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.70 +0.53 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.23 +0.65 61 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.74 +0.67 57 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.24 +0.64 47 0 5 0
27NOV25 12.00 C 1.33 1.65 1.33 1.78 +0.66 47 6 71 0
27NOV25 12.50 C 0.80 1.23 0.80 1.28 +0.58 36 85 461 +50
27NOV25 13.00 C 0.38 0.79 0.38 0.84 +0.48 32 122 1,244 +44
27NOV25 13.50 C 0.18 0.49 0.18 0.49 +0.33 31 526 1,425 +105
27NOV25 14.00 C 0.09 0.28 0.09 0.26 +0.20 32 1,225 1,974 +514
27NOV25 14.50 C 0.07 0.15 0.06 0.12 +0.10 32 396 739 +304
27NOV25 15.00 C 0.03 0.09 0.03 0.05 +0.04 32 435 991 +175
27NOV25 15.50 C 0.02 0.02 0.02 0.02 +0.01 33 15 59 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 564 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.74 +0.66 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.49 +0.63 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.25 +0.56 40 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.12 +0.76 69 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.86 +0.69 63 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.26 +0.60 34 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.80 +0.59 39 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 2.33 +0.62 36 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.90 +0.61 36 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.48 +0.55 34 0 46 0
30DEC25 13.00 C 0.76 1.03 0.76 1.07 +0.44 31 21 795 +20
30DEC25 13.50 C 0.54 0.74 0.54 0.78 +0.37 31 37 633 +5
30DEC25 14.00 C 0.35 0.53 0.35 0.55 +0.29 32 151 539 +101
30DEC25 14.50 C 0.22 0.35 0.22 0.36 +0.21 31 38 251 +38
30DEC25 15.00 C 0.15 0.26 0.15 0.23 +0.14 31 118 252 +94
30DEC25 15.50 C 0.00 0.00 0.00 0.14 +0.09 31 0 102 0
30DEC25 16.00 C 0.08 0.12 0.08 0.08 +0.05 31 36 576 +15
30DEC25 16.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 82 0
30DEC25 17.00 C 0.05 0.05 0.05 0.03 +0.02 32 75 80 +70
30DEC25 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.74 +0.61 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.49 +0.59 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.28 +0.59 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.12 +0.68 51 0 0 0
29JAN26 10.00 C 3.30 3.30 3.30 3.86 +0.67 47 6 0 -6
29JAN26 10.50 C 0.00 0.00 0.00 3.31 +0.59 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.87 +0.61 36 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.40 +0.54 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.03 +0.56 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.63 +0.51 33 0 140 0
29JAN26 13.00 C 1.24 1.24 1.24 1.28 +0.46 32 1 316 +1
29JAN26 13.50 C 0.00 0.00 0.00 0.98 +0.36 32 0 136 0
29JAN26 14.00 C 0.60 0.74 0.60 0.74 +0.30 32 91 100 +35
29JAN26 14.50 C 0.00 0.00 0.00 0.56 +0.26 32 0 17 0
29JAN26 15.00 C 0.00 0.00 0.00 0.40 +0.20 32 0 76 0
29JAN26 15.50 C 0.33 0.33 0.33 0.28 +0.15 32 4 5 +4
29JAN26 16.00 C 0.22 0.22 0.22 0.20 +0.11 32 12 93 +12
29JAN26 16.50 C 0.19 0.19 0.19 0.13 +0.07 32 3 3 +3
29JAN26 17.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 25 0
29JAN26 17.50 C 0.09 0.09 0.09 0.06 +0.04 32 33 33 +33
29JAN26 18.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 4.76 +0.62 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 +0.59 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 +0.62 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.14 +0.69 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.86 +0.63 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.41 +0.64 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.95 +0.63 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.48 +0.58 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.07 +0.51 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.78 +0.52 34 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.42 +0.41 32 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.14 +0.35 32 50 63 +50
26FEB26 14.00 C 0.73 0.75 0.73 0.91 +0.31 32 140 90 +90
26FEB26 14.50 C 0.58 0.58 0.58 0.72 +0.27 33 100 100 +100
26FEB26 15.00 C 0.42 0.50 0.42 0.55 +0.22 33 70 70 +69
26FEB26 15.50 C 0.00 0.00 0.00 0.42 +0.18 33 0 0 0
26FEB26 16.00 C 0.32 0.33 0.32 0.31 +0.14 32 24 24 +24
26FEB26 16.50 C 0.28 0.28 0.28 0.23 +0.11 32 10 10 +10
26FEB26 17.00 C 0.00 0.00 0.00 0.17 +0.08 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 +0.06 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.82 +0.60 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.58 +0.59 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.32 +0.59 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.14 +0.64 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.86 +0.57 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.42 +0.57 31 0 24 0
30MAR26 11.00 C 0.00 0.00 0.00 3.00 +0.56 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.56 +0.53 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.19 +0.48 31 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 1.91 +0.49 34 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.58 +0.39 33 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.31 +0.35 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 1.06 +0.28 32 0 100 0
30MAR26 14.50 C 0.68 0.68 0.68 0.89 +0.29 33 15 30 +15
30MAR26 15.00 C 0.65 0.74 0.65 0.71 +0.23 33 16 120 +16
30MAR26 15.50 C 0.61 0.61 0.61 0.57 +0.18 33 10 142 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.45 +0.15 33 0 80 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 +0.12 33 0 95 0
30MAR26 17.00 C 0.30 0.33 0.30 0.27 +0.10 33 22 23 +22
30MAR26 17.50 C 0.00 0.00 0.00 0.21 +0.08 33 0 16 0
30MAR26 18.00 C 0.23 0.23 0.23 0.16 +0.06 33 15 12 -14
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.90 +0.64 33 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 +0.61 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.41 +0.60 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 +0.63 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 +0.61 33 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 +0.59 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 +0.55 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.77 +0.51 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.42 +0.48 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.16 +0.49 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 +0.43 33 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 +0.38 34 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.41 +0.40 35 0 152 0
29JUN26 14.50 C 1.16 1.16 1.16 1.18 +0.31 34 3 105 +3
29JUN26 15.00 C 0.00 0.00 0.00 1.02 +0.29 35 0 314 0
29JUN26 15.50 C 0.83 0.83 0.83 0.87 +0.27 35 20 72 +20
29JUN26 16.00 C 0.00 0.00 0.00 0.74 +0.24 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 +0.21 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 +0.18 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.43 +0.16 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 +0.14 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 +0.12 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 +0.10 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.08 34 0 15 0
29JUN26 20.00 C 0.26 0.26 0.26 0.17 +0.07 35 8 42 +8
29SEP26 9.00 C 0.00 0.00 0.00 4.96 +0.60 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.74 +0.59 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 +0.58 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 +0.58 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.11 +0.56 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 +0.54 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 +0.51 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 +0.49 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 +0.44 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 +0.36 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 +0.37 35 0 381 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 +0.32 35 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 1.66 +0.33 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.27 35 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.27 35 0 6 0
29SEP26 15.50 C 1.01 1.01 1.01 1.19 +0.29 36 7 7 +7
29SEP26 16.00 C 0.86 0.98 0.86 1.02 +0.23 36 21 155 +20
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.21 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 +0.19 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.16 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.16 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.57 +0.14 37 0 10 0
TOTAL CALL 3,967 21,903 +2,067
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
27NOV25 11.50 P 0.01 0.01 0.01 0.01 0.00 41 15 487 -15
27NOV25 12.00 P 0.03 0.03 0.02 0.01 -0.02 32 57 598 0
27NOV25 12.50 P 0.07 0.07 0.04 0.04 -0.06 32 120 1,056 -34
27NOV25 13.00 P 0.23 0.23 0.11 0.11 -0.16 31 158 547 +64
27NOV25 13.50 P 0.56 0.56 0.27 0.27 -0.30 31 101 428 -25
27NOV25 14.00 P 0.87 0.87 0.87 0.54 -0.46 32 15 628 +15
27NOV25 14.50 P 0.97 0.99 0.97 0.92 -0.53 34 16 254 -1
27NOV25 15.00 P 1.60 1.60 1.60 1.35 -0.60 35 1 389 -1
27NOV25 15.50 P 0.00 0.00 0.00 1.82 -0.63 37 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.31 -0.64 41 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.83 -0.62 55 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.31 -0.63 54 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.82 -0.63 64 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.31 -0.64 65 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.81 -0.63 71 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.32 -0.63 81 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.81 -0.64 81 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 195 0
30DEC25 12.00 P 0.14 0.14 0.09 0.09 -0.07 31 64 468 -64
30DEC25 12.50 P 0.25 0.25 0.25 0.17 -0.12 31 10 274 0
30DEC25 13.00 P 0.45 0.45 0.28 0.30 -0.21 30 83 597 -14
30DEC25 13.50 P 0.55 0.55 0.50 0.49 -0.30 30 41 364 +29
30DEC25 14.00 P 0.80 0.81 0.75 0.75 -0.40 30 35 321 +12
30DEC25 14.50 P 0.00 0.00 0.00 1.09 -0.44 31 0 58 0
30DEC25 15.00 P 1.53 1.53 1.50 1.50 -0.45 33 6 32 0
30DEC25 15.50 P 2.10 2.10 2.01 1.91 -0.59 33 3 18 +1
30DEC25 16.00 P 0.00 0.00 0.00 2.36 -0.59 34 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 2.83 -0.63 35 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.31 -0.74 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.82 -0.73 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.31 -0.68 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.83 -0.61 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.32 -0.63 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.81 -0.64 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.30 -0.71 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.43 -0.51 82 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.30 -0.64 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.30 -0.64 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.30 -0.75 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.31 -0.63 82 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.30 -0.67 0 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 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.06 32 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.18 -0.10 31 0 85 0
29JAN26 12.50 P 0.00 0.00 0.00 0.29 -0.16 31 0 80 0
29JAN26 13.00 P 0.52 0.52 0.52 0.45 -0.23 31 14 160 0
29JAN26 13.50 P 0.70 0.70 0.70 0.66 -0.30 31 12 119 0
29JAN26 14.00 P 0.96 1.00 0.96 0.93 -0.34 31 12 22 +8
29JAN26 14.50 P 0.00 0.00 0.00 1.25 -0.34 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.55 -0.45 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.97 -0.54 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.38 -0.63 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.85 -0.63 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.32 -0.73 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.86 -0.69 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.34 -0.66 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 -0.09 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.26 -0.13 32 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.39 -0.18 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.57 -0.23 31 0 15 0
26FEB26 13.50 P 0.82 0.82 0.80 0.78 -0.30 31 66 66 +66
26FEB26 14.00 P 0.00 0.00 0.00 1.05 -0.36 31 50 50 +50
26FEB26 14.50 P 1.43 1.43 1.43 1.36 -0.36 32 15 15 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.72 -0.45 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.02 -0.62 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.54 -0.47 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.94 -0.58 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 -0.64 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.89 -0.66 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.24 -0.13 32 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 -0.16 32 0 102 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 -0.18 33 0 123 0
30MAR26 13.00 P 0.80 0.80 0.73 0.71 -0.25 33 2 161 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 -0.32 33 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 -0.34 33 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 -0.34 34 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 -0.44 33 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.25 -0.44 35 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.64 -0.48 35 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.05 -0.53 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.50 -0.57 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.95 -0.60 37 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 -0.60 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.89 -0.58 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.35 -0.60 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.82 -0.63 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.36 -0.65 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.43 -0.51 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.34 -0.60 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.33 -0.61 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.35 -0.70 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.35 -0.59 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.34 -0.63 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.04 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.05 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.06 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.09 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.11 34 0 10 0
29JUN26 11.50 P 0.61 0.61 0.61 0.57 -0.15 34 2 237 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 -0.18 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 -0.23 34 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 -0.27 33 0 1,827 0
29JUN26 13.50 P 0.00 0.00 0.00 1.45 -0.28 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 1.70 -0.39 33 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.06 -0.38 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.37 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.78 -0.41 35 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 -0.41 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.55 -0.48 36 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.97 -0.51 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.48 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.87 -0.50 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.60 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.65 -0.53 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 -0.50 40 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.60 -0.60 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.08 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.08 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.10 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 -0.10 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.13 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.16 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 -0.19 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.22 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 -0.25 37 0 120 0
29SEP26 13.00 P 1.58 1.58 1.58 1.55 -0.27 37 1 37 -1
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.29 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 -0.33 38 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.44 -0.35 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 -0.38 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 -0.39 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 -0.43 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.45 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 -0.47 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 -0.50 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.51 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 -0.53 40 0 0 0
TOTAL PUT 899 12,676 +105
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$ 51.05
27NOV25 40.00 C 0.00 0.00 0.00 11.12 +0.11 41 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.12 +0.12 35 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.12 +0.11 28 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.17 +0.14 37 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.13 +0.11 19 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.13 +0.12 15 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.13 +0.11 10 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.08 +0.04 0 0 72 0
27NOV25 50.00 C 1.13 1.18 1.12 1.19 +0.04 8 41 418 -41
27NOV25 52.50 C 0.00 0.00 0.00 0.07 0.00 10 0 254 0
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 23 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.23 +0.08 26 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.11 -0.31 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.10 -0.05 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.16 -0.30 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.15 -0.01 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.14 -0.03 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.15 -0.27 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.16 -0.21 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.27 +0.02 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.38 +0.02 9 0 20 0
30DEC25 50.00 C 1.52 1.52 1.52 1.62 +0.03 10 4 199 0
30DEC25 52.50 C 0.36 0.38 0.35 0.41 +0.02 11 15 416 0
30DEC25 55.00 C 0.00 0.00 0.00 0.06 0.00 12 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 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.33 -0.13 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.26 -0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.25 -0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.29 -0.13 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.30 +0.03 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.31 -0.06 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.34 -0.17 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.34 -0.20 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.51 +0.01 10 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.66 +0.01 10 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 1.94 +0.04 11 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.70 +0.02 11 0 80 0
29JAN26 55.00 C 0.00 0.00 0.00 0.18 0.00 12 0 18 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 12 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 16 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 11.36 -0.10 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.48 +0.09 14 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.41 -0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.29 -0.13 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.54 +0.03 9 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.57 +0.02 9 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.73 +0.03 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.87 +0.02 10 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.17 +0.02 11 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.90 0.00 11 0 2 0
26FEB26 55.00 C 0.00 0.00 0.00 0.30 -0.01 12 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 12 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 16 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 14.45 +0.04 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.68 +0.25 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.54 +0.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.52 +0.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.48 0.00 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.51 -0.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.56 0.00 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.61 +0.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.61 +0.04 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.65 +0.02 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.77 +0.05 10 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.92 +0.02 10 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.17 -0.02 11 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.57 +0.07 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.25 +0.05 12 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 +0.02 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 +0.02 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 11.75 0.00 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.78 +0.17 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.76 -0.06 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.82 -0.03 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.91 +0.01 8 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.94 -0.04 8 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.10 -0.01 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.38 +0.13 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.62 +0.07 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.93 +0.06 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.58 +0.04 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.75 +0.04 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.01 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 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 11.80 +0.05 12 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.82 +0.05 12 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.80 +0.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.82 0.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.87 +0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.91 -0.02 9 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.04 +0.04 11 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.17 -0.12 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.51 -0.01 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.79 -0.02 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.15 -0.03 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.86 -0.05 12 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 -0.05 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.04 12 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.03 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 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 60 2,444 -41
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 193 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.02 10 0 481 0
27NOV25 50.00 P 0.00 0.00 0.00 0.10 -0.04 10 0 409 0
27NOV25 52.50 P 0.00 0.00 0.00 1.51 -0.10 12 0 109 0
27NOV25 55.00 P 0.00 0.00 0.00 4.06 -0.03 27 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.57 +0.02 39 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.07 -0.01 49 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.45 -0.10 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.07 +0.02 68 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.57 +0.02 76 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.06 +0.01 83 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.56 -0.02 90 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.06 -0.01 97 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 13 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 149 0
30DEC25 49.00 P 0.00 0.00 0.00 0.16 -0.02 11 0 170 0
30DEC25 50.00 P 0.37 0.37 0.37 0.38 -0.02 11 6 159 0
30DEC25 52.50 P 1.76 1.76 1.76 1.73 -0.07 12 2 141 0
30DEC25 55.00 P 0.00 0.00 0.00 4.06 -0.03 18 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.57 -0.02 25 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.07 -0.01 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.79 +0.24 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.07 +0.02 43 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.57 +0.02 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.06 0.00 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.58 0.00 58 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.49 +0.42 77 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.55 0.00 65 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 12 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.15 -0.02 12 0 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.31 -0.02 12 0 47 0
29JAN26 50.00 P 0.62 0.62 0.62 0.58 -0.03 12 1 11 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.90 -0.07 12 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 4.07 -0.02 15 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.57 -0.02 21 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.07 -0.04 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.79 +0.20 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.07 -0.01 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.58 -0.23 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.07 -0.01 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.58 0.00 48 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 17 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 10 0
26FEB26 48.00 P 0.27 0.27 0.27 0.22 -0.02 11 30 30 +30
26FEB26 49.00 P 0.00 0.00 0.00 0.41 -0.02 11 0 7 0
26FEB26 50.00 P 0.70 0.70 0.70 0.70 -0.03 12 8 20 +8
26FEB26 52.50 P 0.00 0.00 0.00 1.99 -0.04 12 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.08 -0.04 14 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.57 -0.02 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.07 -0.04 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.79 +0.20 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.07 -0.01 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.58 -0.23 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.08 0.00 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.58 0.00 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 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 15 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 0.01 0.00 12 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 12 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 0.00 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.01 12 0 10 0
30MAR26 48.00 P 0.39 0.39 0.39 0.34 -0.01 12 1 8 0
30MAR26 49.00 P 0.57 0.57 0.57 0.56 -0.01 12 5 103 0
30MAR26 50.00 P 0.90 0.90 0.82 0.86 -0.01 12 22 92 +22
30MAR26 52.50 P 2.10 2.10 2.10 2.12 -0.04 12 1 64 +1
30MAR26 55.00 P 0.00 0.00 0.00 4.14 +0.02 14 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.57 -0.04 18 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.07 -0.04 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.79 +0.20 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.12 -0.03 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.58 -0.23 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.08 -0.03 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.58 0.00 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.49 +0.38 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.55 -0.06 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 0.00 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.01 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 -0.02 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 -0.02 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.01 -0.02 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.39 -0.07 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 -0.04 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.41 -0.06 12 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 5.43 +0.04 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.65 +0.03 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.97 -0.05 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.41 -0.02 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.91 +0.08 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.31 +0.07 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.82 +0.04 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.16 -0.07 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.63 +0.03 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.03 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 -0.04 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.05 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.07 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.73 -0.08 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.99 -0.10 12 0 25 0
29SEP26 48.00 P 1.32 1.32 1.32 1.36 -0.07 12 5 11 +5
29SEP26 49.00 P 0.00 0.00 0.00 1.76 -0.12 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.24 -0.12 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.71 -0.13 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.71 -0.13 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.88 -0.11 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.23 -0.04 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.64 +0.01 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.04 +0.05 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.48 -0.06 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.95 +0.17 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.16 -0.07 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.75 +0.15 26 0 0 0
TOTAL PUT 81 4,268 +67
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$ 26.40
27NOV25 17.50 C 0.00 0.00 0.00 9.20 +0.85 142 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 8.50 +0.65 100 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.00 +0.56 93 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 7.50 +0.64 87 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.01 +0.65 83 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.43 +0.61 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 5.43 +0.61 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.44 +0.61 34 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.46 +0.62 34 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.47 +0.54 27 0 20 0
27NOV25 25.00 C 1.56 1.56 1.56 1.56 +0.42 25 5 139 0
27NOV25 26.00 C 0.00 0.00 0.00 0.84 +0.22 26 0 217 0
27NOV25 27.00 C 0.41 0.41 0.41 0.39 +0.12 27 15 278 -15
27NOV25 28.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 227 0
27NOV25 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 110 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 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 49 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.98 +0.62 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.48 +0.60 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.99 +0.42 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.48 +0.61 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.20 +0.82 78 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.50 +0.62 45 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.00 +0.42 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.51 +0.62 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.02 +0.49 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.52 +0.57 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.43 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.53 +0.54 26 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 3.63 +0.56 29 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.77 +0.53 28 0 111 0
30DEC25 25.00 C 0.00 0.00 0.00 1.93 +0.39 26 0 232 0
30DEC25 26.00 C 1.07 1.30 1.07 1.29 +0.28 26 15 408 -5
30DEC25 27.00 C 0.69 0.72 0.69 0.82 +0.21 26 10 296 +5
30DEC25 28.00 C 0.40 0.48 0.40 0.48 +0.12 26 25 137 +25
30DEC25 29.00 C 0.00 0.00 0.00 0.27 +0.08 26 0 679 0
30DEC25 30.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 35 0
30DEC25 31.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.20 +0.76 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.54 +0.46 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.04 +0.43 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.55 +0.58 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.02 +0.49 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.52 +0.37 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.62 +0.42 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.67 +0.54 27 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 3.79 +0.52 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.95 +0.44 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.20 +0.35 26 0 46 0
29JAN26 26.00 C 0.00 0.00 0.00 1.62 +0.27 26 0 0 0
29JAN26 27.00 C 1.00 1.04 1.00 1.15 +0.23 26 15 16 +15
29JAN26 28.00 C 0.68 0.70 0.68 0.77 +0.16 26 10 25 +10
29JAN26 29.00 C 0.46 0.46 0.46 0.50 +0.11 26 5 473 +5
29JAN26 30.00 C 0.27 0.28 0.26 0.32 +0.07 26 20 249 +20
29JAN26 31.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.65 +0.57 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.06 +0.43 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.55 +0.36 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.06 +0.39 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.73 +0.58 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.74 +0.54 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.74 +0.46 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.97 +0.44 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.26 +0.53 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.46 +0.36 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.88 +0.26 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.41 +0.23 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.02 +0.19 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.72 +0.14 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.50 +0.09 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.35 +0.08 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.15 +0.62 43 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.66 +0.58 41 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.15 +0.57 36 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.67 +0.64 36 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 9.20 +0.61 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.73 +0.61 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.23 +0.60 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.75 +0.56 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.29 +0.61 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.78 +0.55 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.89 +0.56 30 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.03 +0.54 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.19 +0.48 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.44 +0.42 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.77 +0.34 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.21 +0.32 28 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.73 +0.27 28 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.32 +0.18 28 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 1.04 +0.20 28 0 0 0
30MAR26 30.00 C 0.75 0.75 0.75 0.76 +0.13 28 1 2 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.57 +0.11 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 10 0
30MAR26 36.00 C 0.15 0.15 0.15 0.10 +0.02 28 3 10 +3
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.24 +0.47 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.80 +0.51 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.37 +0.53 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.88 +0.52 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.45 +0.53 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.00 +0.53 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.54 +0.54 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.11 +0.52 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.23 +0.49 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 +0.46 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.64 +0.48 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.92 +0.44 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.27 +0.40 28 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.69 +0.42 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.13 +0.30 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.72 +0.27 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.37 +0.19 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.11 +0.19 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 +0.16 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.68 +0.13 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 +0.11 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 +0.07 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.37 +0.49 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.90 +0.48 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +0.48 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.00 +0.47 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.56 +0.45 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.11 +0.44 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.32 +0.46 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.47 +0.38 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.81 +0.42 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.20 +0.43 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.62 +0.52 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.03 +0.41 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 +0.37 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.17 +0.34 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.83 +0.32 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.57 +0.28 29 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.32 +0.26 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.22 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.19 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 +0.19 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 +0.13 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.14 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 0 0
TOTAL CALL 124 5,302 +64
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 70 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 136 0
27NOV25 24.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 249 0
27NOV25 25.00 P 0.20 0.20 0.18 0.14 -0.16 27 15 128 +13
27NOV25 26.00 P 0.60 0.60 0.42 0.42 -0.31 27 7 67 +5
27NOV25 27.00 P 1.16 1.16 1.16 0.96 -0.46 27 1 86 0
27NOV25 28.00 P 0.00 0.00 0.00 1.75 -0.52 30 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 2.65 -0.57 32 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 3.61 -0.62 33 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.74 -0.49 58 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.60 -0.60 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.60 -0.63 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.83 -0.40 90 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.60 -0.63 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.60 -0.63 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.60 -0.63 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 61 0
30DEC25 23.00 P 0.13 0.13 0.13 0.08 -0.06 26 10 94 +10
30DEC25 24.00 P 0.26 0.26 0.20 0.20 -0.12 26 40 171 +30
30DEC25 25.00 P 0.52 0.52 0.51 0.41 -0.19 26 20 242 +5
30DEC25 26.00 P 0.00 0.00 0.00 0.80 -0.27 26 0 358 0
30DEC25 27.00 P 0.00 0.00 0.00 1.32 -0.39 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 1.98 -0.48 26 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.82 -0.51 28 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.67 -0.59 27 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.74 -0.50 36 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.77 -0.43 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.80 -0.43 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.83 -0.40 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.82 -0.41 59 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.85 -0.39 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.85 -0.38 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 5 0
29JAN26 22.00 P 0.14 0.14 0.14 0.09 -0.05 27 30 52 +25
29JAN26 23.00 P 0.00 0.00 0.00 0.20 -0.09 27 0 30 0
29JAN26 24.00 P 0.00 0.00 0.00 0.38 -0.15 27 0 40 0
29JAN26 25.00 P 0.69 0.69 0.69 0.66 -0.21 27 10 45 +10
29JAN26 26.00 P 0.00 0.00 0.00 1.06 -0.25 27 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.59 -0.35 27 0 45 0
29JAN26 28.00 P 2.19 2.19 2.19 2.25 -0.40 28 15 15 +15
29JAN26 29.00 P 0.00 0.00 0.00 3.03 -0.31 29 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.88 -0.45 30 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.80 -0.44 32 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.77 -0.50 35 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.80 -0.43 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.83 -0.40 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.82 -0.41 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 -0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.31 -0.12 27 0 11 0
26FEB26 24.00 P 0.00 0.00 0.00 0.53 -0.16 27 0 0 0
26FEB26 25.00 P 0.95 0.95 0.95 0.84 -0.20 27 1 1 +1
26FEB26 26.00 P 0.00 0.00 0.00 1.25 -0.25 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.76 -0.35 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.39 -0.30 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.18 -0.44 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.88 -0.45 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.80 -0.51 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.82 -0.45 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.80 -0.44 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.83 -0.43 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.82 -0.41 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 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 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 -0.09 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.47 -0.13 28 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.74 -0.15 28 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.09 -0.16 28 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.49 -0.26 28 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.00 -0.32 28 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.62 -0.39 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.32 -0.43 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.07 -0.47 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.82 -0.61 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.82 -0.60 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.80 -0.48 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.83 -0.43 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.82 -0.41 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.85 -0.39 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.85 -0.38 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 -0.08 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 -0.11 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 -0.12 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.21 -0.17 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.59 -0.21 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.13 -0.25 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.69 -0.21 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.21 -0.33 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.87 -0.38 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.59 -0.40 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.35 -0.45 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.15 -0.44 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.97 -0.48 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 -0.46 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.82 -0.44 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.85 -0.39 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.85 -0.38 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.03 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.04 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.08 29 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 -0.11 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.74 -0.13 29 0 71 0
29SEP26 25.00 P 2.20 2.20 2.20 2.13 -0.23 28 2 55 +2
29SEP26 26.00 P 0.00 0.00 0.00 2.68 -0.15 29 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.21 -0.22 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.75 -0.36 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.47 -0.37 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.19 -0.44 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.97 -0.42 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.75 -0.43 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.57 -0.46 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.40 -0.47 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.23 -0.51 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 -0.48 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 -0.45 28 0 0 0
TOTAL PUT 151 3,247 +116
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$ 436.00
14NOV25 300.00 C 0.00 0.00 0.00 136.36 +7.56 157 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 126.40 +5.31 148 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 116.33 +4.84 130 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 106.40 +5.09 123 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 96.27 +4.77 102 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 86.40 +7.44 100 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 76.34 +5.42 85 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 66.39 +5.74 77 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 56.44 +7.50 68 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 46.57 +7.48 60 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 36.65 +6.46 51 0 19 0
14NOV25 410.00 C 0.00 0.00 0.00 26.34 +6.32 32 0 9 0
14NOV25 420.00 C 13.12 14.61 13.12 16.59 +5.36 25 25 137 0
14NOV25 430.00 C 6.50 8.30 5.32 8.55 +3.58 26 404 1,456 +301
14NOV25 440.00 C 2.10 3.33 1.55 3.00 +1.01 25 2,284 2,260 +1,053
14NOV25 450.00 C 1.00 1.04 0.55 0.96 +0.21 28 484 936 +242
14NOV25 460.00 C 0.24 0.24 0.21 0.32 +0.04 31 189 675 +189
14NOV25 470.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 54 0
14NOV25 480.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
14NOV25 490.00 C 0.00 0.00 0.00 0.02 0.00 40 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
14NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 126.76 - 95 0 0 -
21NOV25 320.00 C 0.00 0.00 0.00 119.83 - 132 0 0 -
21NOV25 330.00 C 0.00 0.00 0.00 107.00 - 85 0 0 -
21NOV25 340.00 C 0.00 0.00 0.00 96.82 - 73 0 0 -
21NOV25 350.00 C 0.00 0.00 0.00 86.40 - 45 0 0 -
21NOV25 360.00 C 0.00 0.00 0.00 77.01 - 62 0 0 -
21NOV25 370.00 C 0.00 0.00 0.00 68.40 - 70 0 0 -
21NOV25 380.00 C 0.00 0.00 0.00 58.13 - 59 0 0 -
21NOV25 390.00 C 0.00 0.00 0.00 46.57 - 31 0 0 -
21NOV25 400.00 C 0.00 0.00 0.00 37.22 - 34 0 0 -
21NOV25 410.00 C 0.00 0.00 0.00 27.59 - 29 0 0 -
21NOV25 420.00 C 14.95 14.95 14.95 18.29 - 24 15 15 -
21NOV25 430.00 C 8.30 8.42 8.30 10.96 - 24 6 6 -
21NOV25 440.00 C 4.18 5.30 4.18 5.62 - 23 171 156 -
21NOV25 450.00 C 2.15 3.00 2.07 2.91 - 25 193 193 -
21NOV25 460.00 C 1.18 1.50 1.00 1.48 - 27 183 183 -
21NOV25 470.00 C 0.57 0.73 0.57 0.76 - 29 37 37 -
21NOV25 480.00 C 0.00 0.00 0.00 0.42 - 31 0 0 -
21NOV25 490.00 C 0.00 0.00 0.00 0.22 - 33 0 0 -
21NOV25 500.00 C 0.00 0.00 0.00 0.12 - 34 0 0 -
21NOV25 510.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
21NOV25 520.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
21NOV25 530.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
21NOV25 540.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
21NOV25 550.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV25 295.00 C 0.00 0.00 0.00 144.23 +10.06 121 0 303 0
27NOV25 300.00 C 0.00 0.00 0.00 138.27 +7.91 106 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 128.07 +6.98 96 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 119.83 +8.34 105 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 108.35 +7.04 83 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 98.48 +6.98 77 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 87.44 +6.94 59 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 78.61 +7.69 64 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 68.58 +7.93 56 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 58.13 +7.71 46 1 38 +1
27NOV25 390.00 C 0.00 0.00 0.00 48.28 +8.32 40 0 151 0
27NOV25 400.00 C 0.00 0.00 0.00 38.09 +7.08 32 1 133 +1
27NOV25 410.00 C 24.80 26.88 24.80 28.56 +6.29 27 22 376 -2
27NOV25 420.00 C 16.00 20.10 16.00 19.90 +4.52 25 178 1,494 -16
27NOV25 430.00 C 10.55 13.15 9.37 13.00 +3.59 24 582 5,697 +132
27NOV25 440.00 C 6.01 7.90 5.69 7.83 +2.16 24 918 3,527 +252
27NOV25 450.00 C 3.53 4.60 3.00 4.53 +1.09 25 1,548 6,532 +561
27NOV25 460.00 C 2.10 2.62 1.90 2.57 +0.51 26 1,513 4,352 -98
27NOV25 470.00 C 1.20 1.57 1.05 1.51 +0.27 28 392 6,750 +175
27NOV25 480.00 C 0.89 0.93 0.84 0.82 +0.03 29 141 10,690 -18
27NOV25 490.00 C 0.65 0.65 0.65 0.45 -0.03 29 26 4,157 +10
27NOV25 500.00 C 0.41 0.57 0.41 0.24 -0.06 30 20 3,317 -2
27NOV25 510.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 6,595 0
27NOV25 520.00 C 0.25 0.25 0.22 0.08 -0.04 33 78 1,581 +78
27NOV25 530.00 C 0.15 0.15 0.15 0.05 -0.03 34 80 741 +75
27NOV25 540.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 352 0
27NOV25 560.00 C 0.10 0.10 0.10 0.01 -0.02 36 50 696 +50
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 793 0
30DEC25 215.00 C 222.37 222.46 221.92 221.92 +5.96 0 60 120 +60
30DEC25 220.00 C 217.02 217.02 216.96 216.96 +7.02 0 30 30 +30
30DEC25 225.00 C 212.44 212.44 211.99 211.99 +5.22 0 45 45 +45
30DEC25 230.00 C 207.48 207.48 207.03 207.03 +6.16 0 60 60 +60
30DEC25 235.00 C 202.52 202.52 202.52 203.76 +7.88 94 15 15 +15
30DEC25 240.00 C 197.56 197.56 197.14 197.14 +4.44 0 30 30 +30
30DEC25 245.00 C 192.60 192.60 192.60 192.91 +8.71 77 15 15 +15
30DEC25 250.00 C 187.20 187.23 187.06 187.23 +7.96 49 45 60 +45
30DEC25 255.00 C 182.24 182.24 182.09 182.09 +6.06 0 30 45 +30
30DEC25 260.00 C 177.27 177.27 177.21 177.21 +7.88 0 30 30 +30
30DEC25 265.00 C 172.28 172.28 172.28 172.28 +5.89 0 15 15 +15
30DEC25 270.00 C 167.31 167.31 167.31 167.31 +6.30 31 15 45 +15
30DEC25 275.00 C 0.00 0.00 0.00 163.46 +9.05 68 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 158.52 +8.47 66 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 153.65 +7.44 65 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 149.22 +7.68 67 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 144.23 +5.77 65 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 138.73 +7.08 58 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 128.81 +7.72 54 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 119.83 +7.85 56 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 109.66 +8.35 50 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 99.87 +8.37 47 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 90.30 +7.60 44 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 80.73 +9.81 41 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 68.83 +8.18 28 0 675 0
30DEC25 380.00 C 59.70 59.70 59.70 60.85 +6.78 33 10 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 51.86 +6.43 31 0 2,548 0
30DEC25 400.00 C 40.06 40.06 40.06 43.34 +7.06 30 15 2,479 0
30DEC25 410.00 C 0.00 0.00 0.00 35.14 +6.31 28 0 1,672 0
30DEC25 420.00 C 22.53 26.50 22.53 26.50 +3.88 25 28 4,661 0
30DEC25 430.00 C 17.90 20.00 17.90 19.97 +3.44 24 35 2,677 -9
30DEC25 440.00 C 13.00 15.07 13.00 14.91 +2.41 24 110 1,899 -40
30DEC25 450.00 C 9.80 11.25 9.60 11.25 +1.88 25 1,005 6,620 +349
30DEC25 460.00 C 7.20 8.40 6.80 8.19 +1.01 25 1,339 4,810 +1,282
30DEC25 470.00 C 5.22 6.24 5.20 5.83 +0.31 25 180 1,983 +16
30DEC25 480.00 C 4.19 4.75 3.92 4.09 -0.17 26 182 18,398 -15
30DEC25 490.00 C 3.07 3.59 3.07 2.83 -0.49 26 102 3,816 +4
30DEC25 500.00 C 2.32 2.82 2.32 1.94 -0.66 26 1,709 9,056 +1,216
30DEC25 510.00 C 1.86 2.00 1.83 1.32 -0.74 27 29 4,751 +29
30DEC25 520.00 C 1.79 1.79 1.79 0.89 -0.76 27 1 5,390 +1
30DEC25 530.00 C 1.48 1.48 1.48 0.60 -0.73 27 14 6,825 0
30DEC25 540.00 C 1.00 1.00 1.00 0.40 -0.72 27 130 2,259 0
30DEC25 550.00 C 0.00 0.00 0.00 0.27 -0.66 28 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.18 -0.59 28 0 1,147 0
30DEC25 570.00 C 0.88 0.88 0.88 0.12 -0.53 28 1 367 0
30DEC25 580.00 C 0.60 0.60 0.60 0.08 -0.46 29 20 1,630 +20
29JAN26 295.00 C 0.00 0.00 0.00 144.39 +5.93 47 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 139.90 +7.85 48 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 129.70 +6.24 43 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 120.52 +7.29 43 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 110.58 +6.93 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 101.50 +7.48 40 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 91.80 +7.50 37 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 82.24 +7.26 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 68.83 +4.52 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 60.85 +3.48 23 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 53.58 +4.30 26 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 45.65 +4.32 26 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 38.31 +5.88 26 0 609 0
29JAN26 420.00 C 28.20 31.80 28.20 31.40 +4.25 25 50 581 +5
29JAN26 430.00 C 22.76 24.24 22.76 25.54 +3.50 25 34 1,305 -15
29JAN26 440.00 C 19.00 19.58 19.00 20.45 +2.63 25 516 2,192 +262
29JAN26 450.00 C 15.03 15.93 15.03 16.48 +2.29 25 32 1,685 0
29JAN26 460.00 C 11.98 13.43 11.98 13.16 +1.63 26 114 292 +112
29JAN26 470.00 C 10.00 11.12 10.00 10.32 +0.93 26 39 640 +19
29JAN26 480.00 C 8.51 8.51 8.51 7.98 +0.30 26 20 1,708 +20
29JAN26 490.00 C 6.98 6.98 6.98 6.11 -0.24 26 10 1,643 +10
29JAN26 500.00 C 5.50 5.50 5.50 4.65 -0.52 26 14 2,004 +6
29JAN26 510.00 C 4.83 4.99 4.83 3.52 -0.93 27 116 1,668 -84
29JAN26 520.00 C 4.05 4.30 4.05 2.64 -1.05 27 17 2,802 0
29JAN26 530.00 C 3.37 3.37 3.37 1.98 -1.09 27 50 12,778 0
29JAN26 540.00 C 3.06 3.06 3.06 1.48 -1.09 27 50 2,509 0
29JAN26 550.00 C 2.60 2.60 2.60 1.10 -1.06 27 1 1,116 0
29JAN26 560.00 C 2.26 2.50 2.26 0.81 -1.02 28 156 2,954 -15
29JAN26 570.00 C 0.00 0.00 0.00 0.58 -0.94 28 0 83 0
29JAN26 580.00 C 1.75 1.75 1.75 0.43 -0.87 28 30 808 +30
26FEB26 300.00 C 0.00 0.00 0.00 141.19 +9.14 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 131.88 +7.58 43 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 122.13 +7.84 40 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 112.78 +8.07 39 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 102.82 +6.95 36 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 93.13 +6.82 33 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 84.15 +7.16 32 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 71.24 +2.49 21 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 66.83 +6.43 30 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 58.62 +6.29 29 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 50.80 +7.08 28 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 42.25 +6.27 26 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 35.43 +4.09 25 0 46 0
26FEB26 430.00 C 27.38 27.38 27.38 29.72 +3.76 25 15 127 +15
26FEB26 440.00 C 21.76 24.13 21.76 24.70 +3.11 25 40 99 +20
26FEB26 450.00 C 19.56 20.60 19.56 20.60 +2.49 26 6 132 +6
26FEB26 460.00 C 0.00 0.00 0.00 17.30 +2.00 26 0 77 0
26FEB26 470.00 C 0.00 0.00 0.00 14.54 +1.85 27 0 15 0
26FEB26 480.00 C 11.81 12.46 11.81 12.01 +1.52 27 18 941 0
26FEB26 490.00 C 10.05 10.30 10.05 9.90 +1.23 27 34 95 +34
26FEB26 500.00 C 8.71 8.71 8.71 8.15 +0.99 28 18 352 +18
26FEB26 510.00 C 7.60 7.60 7.60 6.71 +0.79 28 4 117 0
26FEB26 520.00 C 6.17 6.17 6.17 5.52 +0.62 28 30 362 0
26FEB26 530.00 C 0.00 0.00 0.00 4.55 +0.49 29 0 284 0
26FEB26 540.00 C 4.76 4.76 4.75 3.75 +0.38 29 52 483 0
26FEB26 550.00 C 4.52 4.52 4.52 3.10 +0.38 29 2 7 +2
30MAR26 215.00 C 0.00 0.00 0.00 224.68 +8.49 63 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 220.97 +8.21 70 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 214.70 +7.93 59 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 210.46 +7.68 62 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 205.76 +9.88 62 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 201.01 +8.31 61 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 195.47 +8.92 56 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 191.50 +7.90 59 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 186.97 +8.03 59 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 177.21 +3.62 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 176.22 +9.83 52 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 171.69 +7.86 52 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 166.11 +10.33 47 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 161.33 +7.18 47 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 153.65 +7.44 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 151.56 +6.92 44 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 144.39 +5.93 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 141.19 +6.00 39 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 132.15 +6.60 39 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 123.06 +8.77 39 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 113.82 +7.23 38 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 102.82 +6.95 32 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 93.22 +4.93 30 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 85.31 +8.32 31 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 76.96 +8.21 31 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 68.40 +5.66 29 0 294 0
30MAR26 390.00 C 0.00 0.00 0.00 58.74 +3.60 26 0 354 0
30MAR26 400.00 C 51.04 51.04 51.04 53.25 +6.57 28 15 1,726 +15
30MAR26 410.00 C 0.00 0.00 0.00 45.07 +5.23 27 0 310 0
30MAR26 420.00 C 0.00 0.00 0.00 38.66 +4.23 26 0 1,156 0
30MAR26 430.00 C 0.00 0.00 0.00 33.12 +3.68 26 0 1,100 0
30MAR26 440.00 C 0.00 0.00 0.00 28.30 +3.11 26 0 869 0
30MAR26 450.00 C 0.00 0.00 0.00 24.32 +2.71 27 0 3,914 0
30MAR26 460.00 C 21.00 21.00 21.00 20.93 +2.21 27 1 2,398 0
30MAR26 470.00 C 0.00 0.00 0.00 18.15 +2.06 28 0 1,435 0
30MAR26 480.00 C 15.85 15.85 15.85 15.76 +1.96 28 5 908 0
30MAR26 490.00 C 0.00 0.00 0.00 13.52 +1.83 29 1 1,594 +1
30MAR26 500.00 C 0.00 0.00 0.00 11.48 +1.44 29 0 860 0
30MAR26 510.00 C 0.00 0.00 0.00 9.86 +1.37 29 0 607 0
30MAR26 520.00 C 0.00 0.00 0.00 8.36 +1.03 30 0 3,852 0
30MAR26 530.00 C 7.42 7.42 7.42 7.22 +1.02 30 10 9,615 0
30MAR26 540.00 C 0.00 0.00 0.00 6.10 +0.73 30 0 1,724 0
30MAR26 550.00 C 0.00 0.00 0.00 5.31 +0.84 31 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 4.40 +0.58 31 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 3.91 +0.57 31 0 318 0
30MAR26 580.00 C 0.00 0.00 0.00 3.30 +0.36 31 0 464 0
29JUN26 220.00 C 0.00 0.00 0.00 220.97 +8.21 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 214.70 +7.63 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 210.46 +7.68 51 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 205.76 +7.46 50 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 201.01 +8.31 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 195.47 +8.92 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 191.50 +7.90 48 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 186.97 +8.03 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 179.74 +6.15 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 176.22 +9.35 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 171.69 +7.86 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 166.24 +10.46 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 161.33 +7.18 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 155.94 +9.73 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 151.56 +6.92 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 147.22 +7.15 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 142.60 +7.41 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 132.88 +7.01 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 125.04 +8.75 35 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 114.69 +6.77 32 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 105.86 +6.93 31 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 96.55 +5.98 29 0 35 0
29JUN26 360.00 C 86.38 86.38 86.38 88.48 +9.85 29 3 21 +3
29JUN26 370.00 C 0.00 0.00 0.00 77.06 +2.04 24 0 105 0
29JUN26 380.00 C 69.53 69.53 69.53 73.81 +5.49 29 4 236 0
29JUN26 390.00 C 0.00 0.00 0.00 65.28 +4.82 27 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 57.10 +1.99 25 0 187 0
29JUN26 410.00 C 49.80 49.80 49.80 54.40 +5.30 28 5 129 0
29JUN26 420.00 C 0.00 0.00 0.00 47.37 +4.71 27 0 585 0
29JUN26 430.00 C 40.00 41.50 40.00 42.21 +4.23 27 12 594 -2
29JUN26 440.00 C 0.00 0.00 0.00 37.11 +3.29 27 0 282 0
29JUN26 450.00 C 0.00 0.00 0.00 33.20 +3.06 27 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 29.21 +2.29 27 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 26.19 +1.87 27 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 23.48 +1.36 27 0 109 0
29JUN26 490.00 C 20.80 20.80 20.80 20.43 +0.40 27 1 285 0
29JUN26 500.00 C 0.00 0.00 0.00 17.98 -0.45 27 0 1,119 0
29JUN26 510.00 C 0.00 0.00 0.00 15.60 -1.24 27 0 186 0
29JUN26 520.00 C 0.00 0.00 0.00 13.62 -1.76 27 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 11.81 -2.46 27 0 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 10.19 -2.99 27 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 8.86 -3.24 27 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 7.54 -4.11 27 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 6.38 -4.53 27 0 208 0
29JUN26 580.00 C 9.40 9.40 9.40 5.47 -4.72 27 10 34 +10
29SEP26 295.00 C 0.00 0.00 0.00 148.59 +6.08 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 144.48 +8.15 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 134.01 +8.14 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 125.53 +9.24 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 117.64 +7.95 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.47 +3.44 27 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 101.37 +5.90 28 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 92.95 +6.62 27 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 88.45 +9.88 29 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 81.29 +8.38 28 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 74.04 +7.77 28 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 67.33 +6.83 27 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 59.81 +4.45 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 56.47 +6.15 27 0 8 0
29SEP26 430.00 C 0.00 0.00 0.00 49.74 +3.94 26 0 55 0
29SEP26 440.00 C 0.00 0.00 0.00 45.42 +3.90 26 0 192 0
29SEP26 450.00 C 40.85 40.85 40.85 41.13 +2.99 27 78 144 -69
29SEP26 460.00 C 0.00 0.00 0.00 37.57 +2.35 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 34.27 +1.94 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 31.07 +1.12 27 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 28.46 +0.72 27 0 5 0
29SEP26 500.00 C 26.00 26.16 26.00 26.07 +0.53 28 10 215 0
29SEP26 510.00 C 22.80 22.80 22.80 24.02 +0.23 28 70 398 +70
29SEP26 520.00 C 0.00 0.00 0.00 22.08 -0.10 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 20.28 -0.31 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 18.83 -0.29 29 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 17.27 -0.73 29 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 15.72 -1.70 29 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 14.19 -2.10 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 13.08 -2.10 30 0 27 0
TOTAL CALL 16,534 243,697 +6,700
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
14NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 215 0
14NOV25 390.00 P 0.00 0.00 0.00 0.02 -0.16 40 0 126 0
14NOV25 400.00 P 0.00 0.00 0.00 0.08 -0.34 37 0 600 0
14NOV25 410.00 P 0.33 0.33 0.29 0.25 -0.83 33 107 655 +51
14NOV25 420.00 P 1.60 1.60 0.65 0.85 -1.77 31 993 1,267 +342
14NOV25 430.00 P 4.25 5.00 2.08 2.58 -3.62 28 1,122 677 +392
14NOV25 440.00 P 10.20 10.97 6.70 7.02 -5.88 26 102 154 +57
14NOV25 450.00 P 14.51 14.51 14.51 14.65 -7.40 26 2 22 +2
14NOV25 460.00 P 0.00 0.00 0.00 24.41 -7.48 34 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 34.03 -7.51 33 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 44.00 -7.40 0 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 54.00 -7.45 0 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 64.00 -7.40 0 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 76.22 -5.18 112 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 84.00 -7.51 0 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 94.00 -7.42 0 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 104.00 -7.40 0 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 114.00 -7.50 0 0 0 0
21NOV25 310.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21NOV25 320.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21NOV25 330.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21NOV25 340.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
21NOV25 350.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21NOV25 360.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
21NOV25 370.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
21NOV25 380.00 P 0.26 0.26 0.26 0.04 - 31 5 5 -
21NOV25 390.00 P 0.00 0.00 0.00 0.12 - 30 0 0 -
21NOV25 400.00 P 0.50 0.50 0.50 0.35 - 28 30 30 -
21NOV25 410.00 P 1.45 1.52 1.19 0.93 - 27 102 102 -
21NOV25 420.00 P 3.09 3.09 1.97 2.17 - 26 683 683 -
21NOV25 430.00 P 6.20 7.00 4.32 4.73 - 24 70 69 -
21NOV25 440.00 P 0.00 0.00 0.00 9.51 - 25 0 0 -
21NOV25 450.00 P 20.88 20.88 20.88 16.67 - 26 2 2 -
21NOV25 460.00 P 0.00 0.00 0.00 25.12 - 27 0 0 -
21NOV25 470.00 P 0.00 0.00 0.00 34.71 - 31 0 0 -
21NOV25 480.00 P 0.00 0.00 0.00 44.17 - 31 0 0 -
21NOV25 490.00 P 0.00 0.00 0.00 54.48 - 41 0 0 -
21NOV25 500.00 P 0.00 0.00 0.00 64.00 - 0 0 0 -
21NOV25 510.00 P 0.00 0.00 0.00 76.22 - 69 0 0 -
21NOV25 520.00 P 0.00 0.00 0.00 84.00 - 0 0 0 -
21NOV25 530.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
21NOV25 540.00 P 0.00 0.00 0.00 104.00 - 0 0 0 -
21NOV25 550.00 P 0.00 0.00 0.00 114.00 - 0 0 0 -
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 155 0
27NOV25 350.00 P 0.18 0.18 0.18 0.01 -0.01 34 2 1,377 -2
27NOV25 360.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 932 0
27NOV25 370.00 P 0.27 0.33 0.27 0.07 -0.07 31 95 1,117 +49
27NOV25 380.00 P 0.00 0.00 0.00 0.17 -0.17 30 0 2,048 0
27NOV25 390.00 P 0.80 0.80 0.56 0.42 -0.37 29 33 3,450 +5
27NOV25 400.00 P 1.30 1.32 0.88 0.92 -0.77 28 324 6,937 -4
27NOV25 410.00 P 2.11 2.52 1.66 1.85 -1.29 27 216 8,029 +90
27NOV25 420.00 P 5.12 5.12 3.07 3.62 -2.13 26 726 5,759 -8
27NOV25 430.00 P 7.91 8.12 5.99 6.53 -3.50 25 1,282 4,255 -176
27NOV25 440.00 P 14.00 14.77 10.90 11.32 -5.13 25 490 2,926 +44
27NOV25 450.00 P 20.00 20.00 18.00 18.00 -6.23 25 17 3,174 -5
27NOV25 460.00 P 0.00 0.00 0.00 26.08 -6.82 26 0 662 0
27NOV25 470.00 P 39.10 39.10 39.10 34.71 -7.40 26 50 377 0
27NOV25 480.00 P 0.00 0.00 0.00 44.36 -7.32 28 0 92 0
27NOV25 490.00 P 59.45 59.45 57.75 54.48 -7.00 34 65 121 -35
27NOV25 500.00 P 66.00 66.00 66.00 64.00 -7.41 0 4 19 0
27NOV25 510.00 P 0.00 0.00 0.00 76.22 -5.18 56 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 84.00 -7.51 0 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 94.00 -7.42 0 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 104.00 -10.74 0 0 300 0
27NOV25 550.00 P 0.00 0.00 0.00 114.00 -7.50 0 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 124.00 -7.40 0 0 0 0
27NOV25 570.00 P 139.05 139.05 139.05 134.00 -7.40 0 15 15 +15
27NOV25 580.00 P 0.00 0.00 0.00 144.00 -7.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 774 0
30DEC25 255.00 P 0.34 0.34 0.33 0.01 0.00 45 2 176 0
30DEC25 260.00 P 0.10 0.10 0.10 0.01 0.00 44 100 401 +53
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 509 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 816 0
30DEC25 290.00 P 0.45 0.45 0.40 0.01 0.00 35 2 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,307 0
30DEC25 310.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.11 -0.08 31 0 1,113 0
30DEC25 340.00 P 0.00 0.00 0.00 0.21 -0.12 31 0 3,018 0
30DEC25 350.00 P 0.95 0.95 0.86 0.38 -0.21 30 3 5,105 0
30DEC25 360.00 P 0.00 0.00 0.00 0.65 -0.34 29 0 2,120 0
30DEC25 370.00 P 1.40 1.40 1.31 1.10 -0.53 29 3 5,389 +2
30DEC25 380.00 P 1.99 1.99 1.75 1.78 -0.65 28 209 11,100 +18
30DEC25 390.00 P 2.95 2.95 2.48 2.66 -1.05 27 139 6,119 -67
30DEC25 400.00 P 4.40 4.45 3.63 4.05 -1.47 26 326 8,494 +177
30DEC25 410.00 P 6.80 6.80 5.40 5.98 -1.98 26 1,708 6,532 +1,552
30DEC25 420.00 P 9.50 9.92 8.00 8.60 -2.55 25 140 8,882 +18
30DEC25 430.00 P 14.50 14.50 11.88 12.10 -3.54 24 114 4,979 -16
30DEC25 440.00 P 19.68 19.68 17.88 17.00 -4.89 24 15 1,122 -2
30DEC25 450.00 P 23.15 23.15 23.15 23.54 -6.46 25 1 3,481 0
30DEC25 460.00 P 0.00 0.00 0.00 29.41 -7.52 23 0 890 0
30DEC25 470.00 P 0.00 0.00 0.00 36.87 -8.42 23 0 214 0
30DEC25 480.00 P 0.00 0.00 0.00 45.94 -9.46 24 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 55.26 -9.03 26 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 64.58 -8.00 26 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 76.42 -5.70 36 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 84.02 -8.15 27 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 94.00 -7.62 0 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 104.00 -10.74 0 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 114.00 -7.50 0 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 124.00 -7.40 0 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 134.00 -9.11 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 144.00 -11.58 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.12 -0.12 27 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.24 -0.20 27 0 142 0
29JAN26 340.00 P 1.30 1.30 1.30 0.44 -0.31 27 1 163 +1
29JAN26 350.00 P 1.58 1.58 1.58 0.78 -0.46 27 30 652 0
29JAN26 360.00 P 1.91 1.91 1.91 1.30 -0.66 27 10 1,423 +10
29JAN26 370.00 P 2.80 2.80 2.80 2.08 -0.92 27 15 1,165 -15
29JAN26 380.00 P 3.81 3.81 3.44 3.20 -1.08 26 30 1,000 +30
29JAN26 390.00 P 5.30 5.30 4.73 4.69 -1.31 26 260 1,503 +30
29JAN26 400.00 P 7.20 7.20 6.57 6.71 -1.65 26 233 1,735 +143
29JAN26 410.00 P 9.58 9.58 9.58 8.99 -2.35 25 50 1,271 0
29JAN26 420.00 P 13.37 13.47 12.10 12.56 -2.44 25 31 870 +23
29JAN26 430.00 P 18.38 18.38 17.75 16.71 -3.00 25 30 1,445 -7
29JAN26 440.00 P 23.53 23.53 21.35 21.35 -4.23 25 153 534 +90
29JAN26 450.00 P 0.00 0.00 0.00 27.48 -5.26 25 0 237 0
29JAN26 460.00 P 0.00 0.00 0.00 32.82 -8.34 24 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 40.68 -8.83 25 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 48.70 -6.73 25 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 56.57 -10.43 25 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 65.59 -10.67 25 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 76.42 -6.25 30 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 84.55 -10.54 27 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 94.20 -7.98 27 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 104.02 -10.72 27 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 114.00 -7.65 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 124.00 -7.51 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 134.00 -9.11 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 144.00 -11.58 0 0 0 0
26FEB26 300.00 P 0.95 0.95 0.92 0.15 -0.01 29 20 22 +20
26FEB26 310.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 8 0
26FEB26 320.00 P 0.00 0.00 0.00 0.43 -0.09 28 0 637 0
26FEB26 330.00 P 1.49 1.49 1.49 0.72 -0.14 28 60 155 +16
26FEB26 340.00 P 0.00 0.00 0.00 1.14 -0.22 28 0 6 0
26FEB26 350.00 P 2.28 2.28 2.28 1.75 -0.33 28 5 34 +5
26FEB26 360.00 P 0.00 0.00 0.00 2.60 -0.48 27 0 189 0
26FEB26 370.00 P 3.91 3.91 3.91 3.74 -0.67 27 15 150 +15
26FEB26 380.00 P 5.46 5.46 5.11 5.00 -1.10 27 56 259 +56
26FEB26 390.00 P 7.22 7.22 6.98 6.72 -1.39 26 20 428 +10
26FEB26 400.00 P 8.72 8.72 8.72 8.94 -1.81 26 30 250 +30
26FEB26 410.00 P 0.00 0.00 0.00 11.75 -2.23 26 0 169 0
26FEB26 420.00 P 16.05 16.05 15.06 15.15 -2.83 25 54 305 +54
26FEB26 430.00 P 21.16 21.67 19.17 19.32 -3.31 25 94 115 +94
26FEB26 440.00 P 25.22 25.22 25.22 24.32 -4.26 25 45 91 +45
26FEB26 450.00 P 31.41 31.41 30.48 30.56 -4.15 26 75 75 +66
26FEB26 460.00 P 0.00 0.00 0.00 36.94 -4.89 26 0 5 0
26FEB26 470.00 P 0.00 0.00 0.00 43.17 -6.34 25 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 50.90 -5.56 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 59.14 -8.93 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 67.21 -9.50 26 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 76.42 -9.24 27 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 86.07 -9.02 28 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 95.33 -8.47 28 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 104.80 -10.48 29 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 114.41 -10.74 29 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 607 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.60 0.60 0.60 0.01 0.00 32 11 38 +1
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 -0.08 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 -0.11 27 0 170 0
30MAR26 285.00 P 1.33 1.33 1.33 0.11 -0.12 27 2 144 +2
30MAR26 290.00 P 0.00 0.00 0.00 0.14 -0.17 27 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.19 -0.20 27 0 303 0
30MAR26 300.00 P 0.00 0.00 0.00 0.26 -0.26 27 0 939 0
30MAR26 310.00 P 0.00 0.00 0.00 0.46 -0.37 27 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 0.78 -0.54 27 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 1.28 -0.69 27 0 361 0
30MAR26 340.00 P 3.23 3.23 3.23 1.96 -0.94 27 15 840 +15
30MAR26 350.00 P 0.00 0.00 0.00 2.94 -1.18 27 0 5,620 0
30MAR26 360.00 P 5.12 5.12 5.09 4.25 -1.42 27 240 4,377 -240
30MAR26 370.00 P 0.00 0.00 0.00 5.94 -1.65 27 1 894 0
30MAR26 380.00 P 8.80 8.80 8.49 8.05 -1.82 27 90 1,171 +90
30MAR26 390.00 P 10.68 10.68 10.68 10.59 -1.59 27 24 1,856 0
30MAR26 400.00 P 14.50 14.50 13.78 13.35 -2.30 27 32 3,248 +26
30MAR26 410.00 P 0.00 0.00 0.00 16.82 -2.60 26 0 2,228 0
30MAR26 420.00 P 22.15 22.50 20.83 20.83 -2.91 26 63 1,666 -13
30MAR26 430.00 P 0.00 0.00 0.00 25.59 -3.38 26 0 4,479 0
30MAR26 440.00 P 31.50 31.50 31.50 31.22 -3.72 27 1 831 +1
30MAR26 450.00 P 0.00 0.00 0.00 36.80 -4.23 27 0 634 0
30MAR26 460.00 P 0.00 0.00 0.00 42.67 -5.34 26 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 52.26 -3.10 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 57.07 -6.19 27 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 65.95 -5.52 28 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 73.24 -6.31 28 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 81.89 -6.03 28 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 90.43 -6.31 29 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 99.62 -6.54 29 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 109.01 -6.27 31 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 115.75 -10.37 26 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 127.20 -10.49 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 140.36 -4.67 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 145.62 -9.96 31 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 172 0
29JUN26 275.00 P 1.94 1.98 1.94 0.41 -0.10 27 80 235 +80
29JUN26 280.00 P 0.00 0.00 0.00 0.51 -0.14 27 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.67 -0.15 27 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.82 -0.22 27 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.03 -0.24 27 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.26 -0.28 27 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 1.81 -0.36 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.56 -0.62 27 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 3.63 -0.74 27 0 828 0
29JUN26 340.00 P 6.48 6.48 6.03 4.98 -0.81 27 100 753 0
29JUN26 350.00 P 7.96 7.96 7.96 6.58 -1.10 27 5 1,483 +5
29JUN26 360.00 P 9.60 9.60 9.60 8.48 -1.41 27 1 1,100 0
29JUN26 370.00 P 11.24 11.24 11.24 10.85 -1.54 27 50 571 +50
29JUN26 380.00 P 0.00 0.00 0.00 13.30 -1.56 27 0 505 0
29JUN26 390.00 P 16.35 16.35 16.35 16.13 -2.09 27 1 214 0
29JUN26 400.00 P 0.00 0.00 0.00 19.61 -2.29 27 0 895 0
29JUN26 410.00 P 0.00 0.00 0.00 23.41 -2.55 27 0 251 0
29JUN26 420.00 P 29.30 29.30 29.30 27.79 -2.52 27 15 1,007 0
29JUN26 430.00 P 0.00 0.00 0.00 32.71 -3.05 27 0 766 0
29JUN26 440.00 P 0.00 0.00 0.00 37.91 -3.85 27 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 43.58 -6.48 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 48.51 -5.41 26 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 56.39 -8.53 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 65.27 -3.83 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 71.05 -9.81 27 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 78.73 -5.98 28 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 87.03 -6.26 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 95.02 -6.12 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 103.40 -7.08 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 112.65 -6.58 29 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 121.57 -5.18 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 132.04 -5.65 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 141.39 -3.64 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 146.49 -9.09 27 0 0 0
29SEP26 295.00 P 4.50 4.62 4.50 2.41 -0.39 28 6 57 +6
29SEP26 300.00 P 0.00 0.00 0.00 2.82 -0.38 28 0 131 0
29SEP26 310.00 P 0.00 0.00 0.00 3.71 -0.64 27 0 200 0
29SEP26 320.00 P 0.00 0.00 0.00 5.05 -0.70 28 0 126 0
29SEP26 330.00 P 0.00 0.00 0.00 6.46 -0.94 28 0 153 0
29SEP26 340.00 P 9.93 9.93 9.93 8.31 -1.00 28 60 441 +51
29SEP26 350.00 P 0.00 0.00 0.00 10.30 -1.35 28 0 336 0
29SEP26 360.00 P 0.00 0.00 0.00 12.80 -1.37 28 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 15.49 -1.79 28 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 18.69 -1.83 28 10 144 0
29SEP26 390.00 P 0.00 0.00 0.00 22.12 -2.30 28 0 128 0
29SEP26 400.00 P 25.92 25.95 25.92 25.88 -2.56 28 10 142 -8
29SEP26 410.00 P 0.00 0.00 0.00 30.00 -2.95 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 34.79 -3.17 28 0 185 0
29SEP26 430.00 P 0.00 0.00 0.00 39.83 -3.28 28 0 126 0
29SEP26 440.00 P 0.00 0.00 0.00 45.30 -3.57 28 0 344 0
29SEP26 450.00 P 51.20 51.20 51.20 51.17 -3.94 28 10 374 -10
29SEP26 460.00 P 0.00 0.00 0.00 57.60 -5.24 29 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 62.06 -8.01 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 71.39 -4.12 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 78.62 -7.12 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 83.40 -5.64 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 92.02 -5.68 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 101.19 -4.79 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 108.22 -10.57 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 115.10 -13.11 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 125.96 -5.81 30 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 134.69 -9.86 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 141.44 -11.75 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 153.65 -3.83 32 0 20 0
TOTAL PUT 11,443 200,121 +3,324
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$ 28.26
27NOV25 17.00 C 0.00 0.00 0.00 11.51 +0.54 158 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.79 +0.30 72 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 10.29 +0.30 61 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.79 +0.30 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.41 +0.45 112 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.79 +0.31 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.29 +0.29 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.51 +0.55 102 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.47 +0.48 84 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.46 +0.50 71 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.41 +0.44 54 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 3.27 +0.27 0 0 21 0
27NOV25 26.00 C 2.35 2.35 2.35 2.32 +0.33 21 2 40 -2
27NOV25 27.00 C 0.00 0.00 0.00 1.42 +0.28 22 0 141 0
27NOV25 28.00 C 0.00 0.00 0.00 0.70 +0.17 22 0 98 0
27NOV25 29.00 C 0.22 0.33 0.20 0.28 +0.08 22 116 253 +51
27NOV25 30.00 C 0.12 0.12 0.12 0.09 +0.03 23 63 208 +63
27NOV25 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.84 +0.31 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.28 +0.27 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.87 +0.33 68 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.51 +0.50 87 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.84 +0.26 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.45 +0.43 71 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.85 +0.27 34 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.43 +0.41 60 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.79 +0.27 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.41 +0.29 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.51 +0.38 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.47 +0.47 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.46 +0.38 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.41 +0.41 25 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.47 +0.25 24 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.56 +0.30 22 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.75 +0.24 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.12 +0.19 21 0 23 0
30DEC25 29.00 C 0.72 0.72 0.69 0.66 +0.12 22 40 109 +20
30DEC25 30.00 C 0.33 0.38 0.33 0.37 +0.08 22 35 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.49 +0.36 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.89 +0.25 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.43 +0.18 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.86 +0.20 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.41 +0.25 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.51 +0.38 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.47 +0.37 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.60 +0.47 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.55 +0.36 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.62 +0.33 23 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.76 +0.28 22 0 52 0
29JAN26 27.00 C 0.00 0.00 0.00 2.01 +0.24 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.40 +0.21 21 0 15 0
29JAN26 29.00 C 0.96 0.96 0.96 0.91 +0.13 21 12 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.59 +0.09 22 0 55 0
29JAN26 31.00 C 0.38 0.38 0.38 0.36 +0.07 22 12 42 +12
29JAN26 32.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.69 +0.38 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.18 +0.52 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.52 +0.30 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.66 +0.51 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.54 +0.28 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.66 +0.53 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.75 +0.36 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.82 +0.28 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.01 +0.35 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.21 +0.23 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.61 +0.20 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.13 +0.15 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.77 +0.11 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.53 +0.09 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.33 +0.06 22 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.98 +0.35 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.53 +0.39 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.99 +0.34 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.51 +0.35 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.06 +0.39 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.55 +0.37 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.04 +0.40 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.69 +0.38 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.18 +0.43 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.59 +0.35 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.66 +0.37 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.67 +0.37 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.66 +0.28 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.81 +0.31 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.97 +0.27 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.21 +0.31 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.48 +0.22 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.88 +0.17 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.40 +0.14 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.02 +0.13 22 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 0.71 +0.07 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.51 +0.06 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.61 +0.33 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.12 +0.38 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.66 +0.40 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.19 +0.42 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.64 +0.35 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.22 +0.41 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.74 +0.41 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.21 +0.35 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.74 +0.35 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.82 +0.37 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.86 +0.32 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.92 +0.27 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.08 +0.28 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.26 +0.28 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.55 +0.35 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.88 +0.31 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.28 +0.24 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.80 +0.21 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 +0.20 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.05 +0.12 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.84 +0.13 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 +0.09 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.45 +0.07 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.19 +0.39 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.64 +0.33 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.22 +0.39 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.74 +0.38 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.24 +0.38 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 +0.35 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.83 +0.37 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.93 +0.36 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.04 +0.32 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 +0.25 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.43 +0.25 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.74 +0.08 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.27 +0.17 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.75 +0.14 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 +0.12 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 +0.11 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.53 +0.08 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.07 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.84 +0.05 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
TOTAL CALL 280 1,903 +144
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 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 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 121 0
27NOV25 26.00 P 0.05 0.05 0.05 0.03 -0.02 24 20 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.13 -0.07 23 0 196 0
27NOV25 28.00 P 0.37 0.41 0.37 0.43 -0.16 23 42 75 +38
27NOV25 29.00 P 0.00 0.00 0.00 1.02 -0.25 24 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 1.85 -0.25 27 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 2.77 -0.31 28 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 3.85 -0.35 45 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.74 -0.49 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.74 -0.34 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.91 -0.17 73 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.78 -0.30 63 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.79 -0.29 71 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.40 -0.07 22 0 195 0
30DEC25 28.00 P 0.00 0.00 0.00 0.76 -0.16 22 0 268 0
30DEC25 29.00 P 1.22 1.22 1.22 1.31 -0.22 22 13 13 +13
30DEC25 30.00 P 0.00 0.00 0.00 2.03 -0.22 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.79 -0.35 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.85 -0.35 28 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.84 -0.39 33 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.90 -0.18 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.91 -0.17 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.78 -0.54 41 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.79 -0.56 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 110 0
29JAN26 27.00 P 0.00 0.00 0.00 0.57 -0.11 22 0 50 0
29JAN26 28.00 P 0.00 0.00 0.00 0.95 -0.17 22 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 1.48 -0.23 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.18 -0.22 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.93 -0.27 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.85 -0.38 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.84 -0.39 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.90 -0.25 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.91 -0.25 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.78 -0.54 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.97 -0.38 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 0.71 -0.10 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.10 -0.16 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.63 -0.22 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.30 -0.19 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.10 -0.12 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.85 -0.38 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.84 -0.39 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.90 -0.25 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.91 -0.38 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.78 -0.54 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.97 -0.38 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 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 36 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 -0.07 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.89 -0.11 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.28 -0.16 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.80 -0.20 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.44 -0.20 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.16 -0.26 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.95 -0.28 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.84 -0.39 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.90 -0.25 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.91 -0.38 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.79 -0.53 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.97 -0.38 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 -0.07 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 -0.10 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.53 -0.13 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.16 -0.18 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.84 -0.25 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.60 -0.27 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.39 -0.14 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.21 -0.35 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.21 -0.24 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.06 -0.30 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.97 -0.40 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.09 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 -0.11 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.14 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 -0.15 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.92 -0.17 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.19 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.97 -0.22 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 -0.23 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.39 -0.26 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.28 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.91 -0.29 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 -0.30 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.60 -0.31 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 -0.31 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.41 -0.32 29 0 0 0
TOTAL PUT 75 3,194 +51
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$ 110.50
14NOV25 77.50 C 0.00 0.00 0.00 33.25 +0.70 182 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 30.53 +0.48 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 28.03 +0.47 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 25.70 +0.64 134 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 23.03 +0.47 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 20.54 +0.48 69 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 18.01 +0.44 0 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 15.58 +0.51 67 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 13.04 +0.46 40 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 10.55 +0.45 39 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 8.07 +0.43 35 0 0 0
14NOV25 105.00 C 4.88 4.88 4.88 5.62 +0.44 30 1 6 +1
14NOV25 107.50 C 2.71 2.71 2.71 3.38 +0.44 29 2 74 0
14NOV25 110.00 C 1.46 1.56 0.97 1.32 +0.11 22 329 963 +179
14NOV25 112.50 C 0.35 0.46 0.26 0.41 -0.03 24 44 273 +30
14NOV25 115.00 C 0.09 0.12 0.09 0.11 -0.04 26 50 109 +30
14NOV25 117.50 C 0.02 0.02 0.02 0.03 -0.02 29 100 125 +100
14NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 100 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 30.74 - 96 0 0 -
21NOV25 82.50 C 0.00 0.00 0.00 28.09 - 53 0 0 -
21NOV25 85.00 C 0.00 0.00 0.00 25.70 - 75 0 0 -
21NOV25 87.50 C 0.00 0.00 0.00 23.26 - 73 0 0 -
21NOV25 90.00 C 0.00 0.00 0.00 20.59 - 0 0 0 -
21NOV25 92.50 C 0.00 0.00 0.00 18.10 - 32 0 0 -
21NOV25 95.00 C 0.00 0.00 0.00 15.60 - 0 0 0 -
21NOV25 97.50 C 0.00 0.00 0.00 13.13 - 32 0 0 -
21NOV25 100.00 C 0.00 0.00 0.00 10.61 - 20 0 0 -
21NOV25 102.50 C 0.00 0.00 0.00 8.15 - 22 0 0 -
21NOV25 105.00 C 0.00 0.00 0.00 5.83 - 23 0 0 -
21NOV25 107.50 C 0.00 0.00 0.00 3.65 - 21 0 0 -
21NOV25 110.00 C 1.50 1.50 1.50 1.97 - 21 5 5 -
21NOV25 112.50 C 0.74 0.74 0.74 0.95 - 22 5 5 -
21NOV25 115.00 C 0.32 0.33 0.32 0.48 - 24 6 6 -
21NOV25 117.50 C 0.16 0.18 0.16 0.25 - 27 30 30 -
21NOV25 120.00 C 0.07 0.07 0.07 0.13 - 29 50 50 -
21NOV25 122.50 C 0.00 0.00 0.00 0.08 - 31 0 0 -
21NOV25 125.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
21NOV25 127.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
21NOV25 130.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
21NOV25 132.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
21NOV25 135.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
21NOV25 137.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21NOV25 140.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV25 65.00 C 0.00 0.00 0.00 45.71 +0.58 112 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 43.11 +0.48 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 40.98 +0.80 120 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 38.49 +0.85 113 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 35.62 +0.47 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 33.50 +0.85 98 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 31.01 +0.85 91 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 28.53 +0.97 84 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 25.70 +0.52 55 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 23.26 +0.59 55 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 20.65 +0.45 30 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 18.16 +0.35 30 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 16.05 +0.33 50 0 10 0
27NOV25 97.50 C 12.80 13.56 12.80 13.59 +0.72 44 230 379 +228
27NOV25 100.00 C 0.00 0.00 0.00 11.06 +0.67 36 0 79 0
27NOV25 102.50 C 8.50 8.66 8.50 8.60 +0.54 30 15 2,746 0
27NOV25 105.00 C 5.79 6.50 5.37 6.25 +0.60 26 332 6,408 -91
27NOV25 107.50 C 3.57 4.13 3.47 3.95 +0.12 20 16 2,671 -8
27NOV25 110.00 C 1.90 2.50 1.74 2.35 +0.30 20 125 5,225 -62
27NOV25 112.50 C 0.91 1.34 0.91 1.22 +0.11 20 95 4,331 -73
27NOV25 115.00 C 0.52 0.67 0.46 0.58 -0.02 21 314 5,200 -28
27NOV25 117.50 C 0.29 0.36 0.26 0.25 -0.06 21 223 3,673 +2
27NOV25 120.00 C 0.15 0.19 0.15 0.13 -0.03 23 43 1,227 +1
27NOV25 122.50 C 0.10 0.14 0.10 0.08 0.00 25 6 1,304 -3
27NOV25 125.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 476 0
27NOV25 127.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 906 0
27NOV25 132.50 C 0.03 0.03 0.02 0.01 0.00 31 170 210 +150
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30DEC25 47.00 C 0.00 0.00 0.00 64.12 +0.88 124 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 63.13 +0.88 122 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 62.10 +0.85 117 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 61.11 +0.85 115 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 58.59 +1.03 107 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 56.14 +0.86 102 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.66 +0.86 97 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 50.79 +0.48 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.30 +0.48 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 45.82 +0.59 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.33 +0.41 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 40.98 +0.75 60 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.57 +0.70 60 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 36.12 +0.73 57 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 33.50 +0.79 47 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.16 +0.52 50 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.74 +0.55 48 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.48 +0.77 49 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 23.77 +0.61 40 0 2,160 0
30DEC25 90.00 C 0.00 0.00 0.00 21.65 +0.74 43 0 4,114 0
30DEC25 92.50 C 0.00 0.00 0.00 19.06 +0.39 37 0 5,235 0
30DEC25 95.00 C 16.00 16.50 16.00 16.61 +0.76 33 2 8,638 -2
30DEC25 97.50 C 0.00 0.00 0.00 14.19 +0.74 30 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 11.85 +0.74 27 0 1,165 0
30DEC25 102.50 C 0.00 0.00 0.00 9.30 +0.41 22 0 7,350 0
30DEC25 105.00 C 7.28 7.28 7.28 7.43 +0.74 23 1 5,648 0
30DEC25 107.50 C 5.47 5.55 5.47 5.17 +0.04 19 2 2,954 +1
30DEC25 110.00 C 3.36 4.00 3.19 3.76 +0.31 19 101 4,330 +31
30DEC25 112.50 C 2.18 2.67 2.18 2.55 +0.19 19 58 4,291 +15
30DEC25 115.00 C 1.60 1.76 1.39 1.73 +0.19 20 94 11,542 +55
30DEC25 117.50 C 0.93 1.19 0.93 1.11 +0.09 20 53 7,213 +34
30DEC25 120.00 C 0.71 0.77 0.71 0.70 +0.06 20 62 1,126 +12
30DEC25 122.50 C 0.52 0.52 0.52 0.43 +0.05 20 60 710 0
30DEC25 125.00 C 0.30 0.30 0.30 0.26 +0.04 21 2 855 0
30DEC25 127.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 300 0
30DEC25 130.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 532 0
30DEC25 132.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 160 0
30DEC25 135.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.02 0.00 22 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
29JAN26 70.00 C 0.00 0.00 0.00 41.04 +0.47 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.80 +0.71 48 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.50 +0.88 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.62 +1.76 57 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 32.07 +1.43 52 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.49 +1.30 47 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.48 +0.56 34 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.78 +0.26 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.86 +0.95 34 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 19.54 +0.55 32 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 16.61 +0.09 23 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 14.75 +0.52 27 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.52 +0.51 25 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 10.37 +0.62 23 0 361 0
29JAN26 105.00 C 7.50 7.50 7.50 8.38 +0.54 22 1 4,123 -1
29JAN26 107.50 C 5.75 6.15 5.75 6.56 +0.51 21 2 415 0
29JAN26 110.00 C 0.00 0.00 0.00 4.85 +0.27 20 0 1,067 0
29JAN26 112.50 C 3.72 3.72 3.72 3.49 +0.15 19 1 868 0
29JAN26 115.00 C 2.38 2.72 2.33 2.66 +0.20 20 9 2,552 +1
29JAN26 117.50 C 0.00 0.00 0.00 1.95 +0.12 20 0 7,522 0
29JAN26 120.00 C 1.20 1.45 1.20 1.41 +0.10 20 332 1,750 +309
29JAN26 122.50 C 0.00 0.00 0.00 1.02 +0.09 21 0 626 0
29JAN26 125.00 C 0.00 0.00 0.00 0.73 +0.09 21 0 1,911 0
29JAN26 127.50 C 0.00 0.00 0.00 0.52 +0.09 21 0 543 0
29JAN26 130.00 C 0.00 0.00 0.00 0.37 +0.08 22 0 262 0
29JAN26 132.50 C 0.00 0.00 0.00 0.26 +0.07 22 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.19 +0.07 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.14 +0.06 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.10 +0.05 23 0 25 0
26FEB26 77.50 C 0.00 0.00 0.00 34.62 +1.26 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.30 +1.39 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.49 +1.03 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.26 +1.22 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.61 +0.63 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.20 +0.72 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.91 +0.50 29 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 16.64 +0.04 16 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.31 +0.83 25 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 12.95 +0.64 23 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 11.13 +0.28 23 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 9.26 +0.57 22 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 7.48 +0.47 21 0 410 0
26FEB26 110.00 C 5.56 5.80 5.30 5.97 +0.31 21 54 935 +54
26FEB26 112.50 C 4.36 4.65 4.33 4.72 +0.42 21 101 230 +101
26FEB26 115.00 C 3.31 3.46 3.23 3.63 +0.33 21 16 241 -15
26FEB26 117.50 C 0.00 0.00 0.00 2.79 +0.21 21 0 266 0
26FEB26 120.00 C 2.02 2.19 1.88 2.13 +0.18 21 134 157 +60
26FEB26 122.50 C 0.00 0.00 0.00 1.64 +0.24 21 0 67 0
26FEB26 125.00 C 1.28 1.28 1.28 1.25 +0.26 21 1 19 +1
26FEB26 127.50 C 0.00 0.00 0.00 0.93 +0.25 21 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.69 +0.23 21 0 34 0
26FEB26 132.50 C 0.00 0.00 0.00 0.50 +0.20 22 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.37 +0.18 22 0 80 0
26FEB26 137.50 C 0.00 0.00 0.00 0.27 +0.15 22 0 2 0
26FEB26 140.00 C 0.00 0.00 0.00 0.19 +0.11 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 64.12 +0.58 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.13 +0.58 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.10 +0.54 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.11 +0.54 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.59 +0.49 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.32 +0.69 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.70 +0.62 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.23 +0.57 47 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 48.62 +0.40 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.39 +0.63 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.98 +0.70 47 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.51 -0.49 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.80 +0.20 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.65 +0.45 40 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.62 +0.85 44 0 261 0
30MAR26 80.00 C 0.00 0.00 0.00 32.30 +0.37 43 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 29.82 +0.39 40 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.31 +0.82 36 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.82 +0.84 33 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 22.36 +0.82 30 0 1,438 0
30MAR26 92.50 C 19.27 19.94 19.27 19.96 +0.55 28 2 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 17.62 +0.82 26 0 892 0
30MAR26 97.50 C 15.04 15.04 14.60 15.37 +0.44 25 136 2,346 +136
30MAR26 100.00 C 0.00 0.00 0.00 13.24 +0.11 24 0 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 11.24 +0.10 23 0 1,799 0
30MAR26 105.00 C 0.00 0.00 0.00 9.39 +0.42 22 0 2,909 0
30MAR26 107.50 C 7.10 7.10 7.10 7.69 +0.41 21 3 2,924 -3
30MAR26 110.00 C 5.65 6.01 5.65 6.10 +0.23 21 2 4,650 0
30MAR26 112.50 C 4.42 4.80 4.42 4.93 +0.23 21 7 5,104 +5
30MAR26 115.00 C 4.00 4.00 4.00 3.96 +0.27 21 8 3,128 0
30MAR26 117.50 C 0.00 0.00 0.00 3.16 +0.30 21 0 304 0
30MAR26 120.00 C 2.17 2.34 2.17 2.50 +0.31 21 2 11,591 0
30MAR26 122.50 C 0.00 0.00 0.00 1.99 +0.34 22 0 870 0
30MAR26 125.00 C 1.36 1.50 1.36 1.52 +0.30 22 4 321 0
30MAR26 127.50 C 0.00 0.00 0.00 1.23 +0.33 22 0 711 0
30MAR26 130.00 C 0.00 0.00 0.00 0.98 +0.33 23 0 193 0
30MAR26 132.50 C 0.00 0.00 0.00 0.78 +0.31 23 0 154 0
30MAR26 135.00 C 0.00 0.00 0.00 0.61 +0.28 23 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.49 +0.26 23 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.39 +0.23 24 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 51.23 +0.55 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.70 +0.48 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.39 +0.63 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.98 +0.70 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.51 -0.49 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.24 +0.64 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.65 +0.45 34 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.62 +0.85 37 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 32.30 +0.37 36 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.92 +0.49 34 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.31 +0.82 30 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 24.82 +0.67 28 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.36 +0.82 25 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 20.27 +0.68 25 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 18.07 +0.82 24 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.67 +0.28 22 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 14.07 +0.85 23 0 773 0
29JUN26 102.50 C 0.00 0.00 0.00 11.97 +0.57 22 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 10.20 +0.46 21 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 8.72 +0.48 21 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 7.27 +0.35 20 0 4,552 0
29JUN26 112.50 C 0.00 0.00 0.00 6.13 +0.36 20 0 4,732 0
29JUN26 115.00 C 0.00 0.00 0.00 5.11 +0.26 20 0 410 0
29JUN26 117.50 C 0.00 0.00 0.00 4.25 +0.22 20 0 160 0
29JUN26 120.00 C 0.00 0.00 0.00 3.55 +0.16 20 0 69 0
29JUN26 122.50 C 0.00 0.00 0.00 2.96 +0.14 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.49 +0.13 21 0 50 0
29JUN26 127.50 C 0.00 0.00 0.00 2.02 +0.03 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.66 -0.04 21 0 114 0
29JUN26 132.50 C 0.00 0.00 0.00 1.35 -0.04 21 0 9 0
29JUN26 135.00 C 0.00 0.00 0.00 1.10 -0.05 21 0 40 0
29JUN26 137.50 C 1.11 1.11 1.11 0.89 -0.05 21 30 30 +30
29JUN26 140.00 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.51 -0.49 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.24 +0.64 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.65 +0.45 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.62 +0.85 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.30 +0.37 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.92 +0.49 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.31 +0.76 26 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.17 +1.02 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.90 +0.70 24 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.71 +0.81 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.75 +0.84 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.39 +0.28 21 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 14.18 +0.11 19 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 12.99 +0.62 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.49 +0.59 21 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 9.85 +0.31 20 0 8 0
29SEP26 110.00 C 8.05 8.05 8.05 8.56 +0.23 20 1 124 +1
29SEP26 112.50 C 0.00 0.00 0.00 7.42 +0.20 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.41 +0.13 20 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 5.61 +0.13 20 0 251 0
29SEP26 120.00 C 0.00 0.00 0.00 4.90 +0.17 20 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.28 +0.17 20 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.73 +0.21 20 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.25 +0.21 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 +0.23 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.45 +0.22 21 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 2.15 +0.24 21 0 114 0
29SEP26 137.50 C 0.00 0.00 0.00 1.86 +0.16 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.63 +0.16 22 0 20 0
TOTAL CALL 3,472 209,608 +1,281
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 75 0
14NOV25 100.00 P 0.01 0.02 0.01 0.01 -0.02 39 122 192 +55
14NOV25 102.50 P 0.04 0.04 0.03 0.03 -0.04 35 38 714 +12
14NOV25 105.00 P 0.10 0.10 0.08 0.08 -0.10 30 230 1,068 +10
14NOV25 107.50 P 0.28 0.33 0.20 0.23 -0.22 25 58 252 +24
14NOV25 110.00 P 1.00 1.20 0.68 0.72 -0.41 21 429 640 +365
14NOV25 112.50 P 2.27 2.27 2.13 2.29 -0.58 21 30 40 +15
14NOV25 115.00 P 0.00 0.00 0.00 4.58 -0.52 26 0 12 0
14NOV25 117.50 P 0.00 0.00 0.00 7.01 -0.51 29 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 9.50 -0.50 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 12.00 -0.50 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 14.55 -0.70 60 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 19.50 -0.75 0 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 22.07 -0.68 87 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 24.67 -0.58 107 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 27.12 -0.63 109 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 29.67 -0.58 122 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
21NOV25 82.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21NOV25 85.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21NOV25 87.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
21NOV25 90.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21NOV25 92.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
21NOV25 95.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
21NOV25 97.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
21NOV25 100.00 P 0.11 0.11 0.10 0.01 - 23 55 55 -
21NOV25 102.50 P 0.16 0.17 0.16 0.04 - 22 64 64 -
21NOV25 105.00 P 0.31 0.31 0.24 0.16 - 21 41 41 -
21NOV25 107.50 P 0.00 0.00 0.00 0.49 - 20 0 0 -
21NOV25 110.00 P 1.62 1.62 1.62 1.27 - 20 5 5 -
21NOV25 112.50 P 0.00 0.00 0.00 2.79 - 21 0 0 -
21NOV25 115.00 P 0.00 0.00 0.00 4.84 - 23 0 0 -
21NOV25 117.50 P 0.00 0.00 0.00 7.17 - 27 0 0 -
21NOV25 120.00 P 0.00 0.00 0.00 9.56 - 28 0 0 -
21NOV25 122.50 P 0.00 0.00 0.00 12.02 - 31 0 0 -
21NOV25 125.00 P 0.00 0.00 0.00 14.55 - 39 0 0 -
21NOV25 127.50 P 0.00 0.00 0.00 17.00 - 0 0 0 -
21NOV25 130.00 P 0.00 0.00 0.00 19.54 - 48 0 0 -
21NOV25 132.50 P 0.00 0.00 0.00 22.07 - 55 0 0 -
21NOV25 135.00 P 0.00 0.00 0.00 24.76 - 71 0 0 -
21NOV25 137.50 P 0.00 0.00 0.00 27.44 - 84 0 0 -
21NOV25 140.00 P 0.00 0.00 0.00 29.67 - 76 0 0 -
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,197 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 581 0
27NOV25 80.00 P 0.01 0.01 0.01 0.01 0.00 54 74 1,746 +60
27NOV25 82.50 P 0.01 0.01 0.01 0.01 0.00 50 142 1,599 +142
27NOV25 85.00 P 0.03 0.03 0.03 0.01 0.00 45 3 1,491 0
27NOV25 87.50 P 0.05 0.05 0.05 0.01 -0.01 40 120 1,434 0
27NOV25 90.00 P 0.05 0.06 0.05 0.01 -0.02 36 71 6,129 +5
27NOV25 92.50 P 0.07 0.08 0.07 0.01 -0.04 32 19 3,162 -11
27NOV25 95.00 P 0.10 0.11 0.10 0.02 -0.06 30 317 8,569 +279
27NOV25 97.50 P 0.14 0.15 0.14 0.04 -0.09 27 38 3,503 -8
27NOV25 100.00 P 0.20 0.20 0.19 0.08 -0.14 25 37 6,187 -9
27NOV25 102.50 P 0.28 0.30 0.23 0.18 -0.17 24 28 5,297 -12
27NOV25 105.00 P 0.51 0.51 0.38 0.39 -0.22 22 214 2,661 +68
27NOV25 107.50 P 0.91 1.01 0.71 0.80 -0.26 21 198 2,173 -16
27NOV25 110.00 P 1.60 1.97 1.41 1.56 -0.35 19 332 714 +189
27NOV25 112.50 P 3.50 3.50 2.65 2.94 -0.42 19 31 78 +20
27NOV25 115.00 P 0.00 0.00 0.00 4.84 -0.46 19 0 32 0
27NOV25 117.50 P 0.00 0.00 0.00 7.17 -0.49 22 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 9.56 -0.48 24 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 12.02 -0.48 26 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 14.55 -0.70 32 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 19.54 -0.72 40 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 22.07 -0.68 46 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 24.76 -0.49 59 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 27.44 -0.31 68 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 29.67 -0.58 63 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 358 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 65 10 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,678 0
30DEC25 72.50 P 0.06 0.06 0.06 0.01 0.00 41 10 2,698 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,319 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,517 0
30DEC25 80.00 P 0.11 0.11 0.11 0.02 +0.01 34 38 14,951 +4
30DEC25 82.50 P 0.18 0.18 0.15 0.03 +0.01 33 518 2,304 +200
30DEC25 85.00 P 0.18 0.19 0.18 0.04 0.00 31 272 9,810 +206
30DEC25 87.50 P 0.23 0.23 0.23 0.06 0.00 29 3 3,610 -3
30DEC25 90.00 P 0.00 0.00 0.00 0.09 0.00 28 0 30,600 0
30DEC25 92.50 P 0.30 0.30 0.30 0.14 -0.01 27 6 11,607 -3
30DEC25 95.00 P 0.44 0.44 0.36 0.22 -0.02 26 161 9,077 +17
30DEC25 97.50 P 0.46 0.48 0.45 0.35 -0.04 25 19 8,230 +11
30DEC25 100.00 P 0.63 0.63 0.55 0.55 -0.06 23 20 5,291 +8
30DEC25 102.50 P 0.83 0.86 0.74 0.79 -0.11 22 434 9,001 +34
30DEC25 105.00 P 1.17 1.32 1.08 1.18 -0.15 21 60 6,667 +5
30DEC25 107.50 P 1.88 1.92 1.61 1.76 -0.22 19 179 1,866 +144
30DEC25 110.00 P 3.05 3.05 2.47 2.58 -0.40 18 75 1,192 +68
30DEC25 112.50 P 4.30 4.30 4.30 3.92 -0.34 18 1 362 +1
30DEC25 115.00 P 5.28 5.28 5.28 5.76 -0.52 20 1 204 +1
30DEC25 117.50 P 7.50 7.60 7.12 7.45 -0.67 18 6 94 +4
30DEC25 120.00 P 0.00 0.00 0.00 9.72 -0.62 19 0 71 0
30DEC25 122.50 P 0.00 0.00 0.00 12.05 -0.54 19 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 14.55 -0.70 22 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 19.54 -0.72 27 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 22.07 -0.68 30 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 24.76 -0.49 37 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 27.44 -0.31 43 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.67 -0.58 40 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JAN26 75.00 P 0.20 0.20 0.20 0.01 -0.01 30 100 203 +100
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 58 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 476 0
29JAN26 82.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 524 0
29JAN26 87.50 P 0.00 0.00 0.00 0.10 -0.05 25 0 198 0
29JAN26 90.00 P 0.48 0.48 0.48 0.16 -0.07 25 1 1,298 0
29JAN26 92.50 P 0.56 0.56 0.55 0.26 -0.09 24 20 1,019 +20
29JAN26 95.00 P 0.68 0.68 0.63 0.40 -0.11 23 121 1,134 +92
29JAN26 97.50 P 0.80 0.82 0.79 0.62 -0.13 23 410 2,734 0
29JAN26 100.00 P 1.06 1.06 0.97 0.92 -0.16 22 52 2,287 -7
29JAN26 102.50 P 1.30 1.30 1.30 1.26 -0.19 21 4 1,211 -4
29JAN26 105.00 P 1.93 1.93 1.68 1.80 -0.20 20 14 1,931 +1
29JAN26 107.50 P 0.00 0.00 0.00 2.51 -0.21 20 0 1,737 0
29JAN26 110.00 P 3.78 3.78 3.21 3.41 -0.34 19 40 866 +30
29JAN26 112.50 P 5.05 5.10 4.39 4.67 -0.38 19 6 192 +6
29JAN26 115.00 P 6.68 6.69 6.04 6.14 -0.62 18 7 8 +7
29JAN26 117.50 P 0.00 0.00 0.00 8.02 -0.59 19 0 50 0
29JAN26 120.00 P 0.00 0.00 0.00 10.21 -0.47 20 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 12.14 -0.45 18 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.68 -0.57 21 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 17.06 -0.98 21 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.54 -0.72 23 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.07 -0.68 26 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.76 -0.49 31 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 27.44 -0.31 36 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.67 -0.58 34 0 0 0
26FEB26 77.50 P 0.32 0.32 0.32 0.02 -0.01 26 27 50 +27
26FEB26 80.00 P 0.35 0.35 0.35 0.03 -0.02 25 23 30 +23
26FEB26 82.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.14 -0.07 23 0 80 0
26FEB26 90.00 P 0.70 0.70 0.68 0.24 -0.09 23 33 89 +21
26FEB26 92.50 P 0.00 0.00 0.00 0.38 -0.11 23 0 175 0
26FEB26 95.00 P 0.92 0.93 0.92 0.59 -0.14 22 6 249 +6
26FEB26 97.50 P 1.18 1.20 1.18 0.88 -0.17 22 14 173 +10
26FEB26 100.00 P 1.53 1.53 1.44 1.28 -0.19 22 6 174 +6
26FEB26 102.50 P 2.00 2.00 2.00 1.81 -0.18 22 1 202 +1
26FEB26 105.00 P 0.00 0.00 0.00 2.36 -0.21 21 0 27 0
26FEB26 107.50 P 3.33 3.33 3.33 3.18 -0.26 20 1 142 0
26FEB26 110.00 P 4.08 4.08 3.93 4.18 -0.32 20 3 63 +3
26FEB26 112.50 P 5.76 5.81 5.12 5.37 -0.36 20 5 36 +4
26FEB26 115.00 P 0.00 0.00 0.00 6.86 -0.45 19 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 8.66 -0.40 20 0 0 0
26FEB26 120.00 P 10.42 10.42 10.42 11.02 -0.26 22 5 5 +5
26FEB26 122.50 P 0.00 0.00 0.00 12.74 -0.48 21 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 14.91 -0.34 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.19 -0.85 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.56 -0.70 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.07 -0.68 23 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.76 -0.49 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.44 -0.31 32 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.67 -0.58 31 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 44 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 -0.01 29 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.05 25 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.08 24 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.11 24 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 -0.16 23 0 3,892 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.20 23 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.23 -0.25 23 0 3,195 0
30MAR26 87.50 P 0.90 0.90 0.90 0.37 -0.30 23 10 4,537 0
30MAR26 90.00 P 1.10 1.10 1.04 0.56 -0.36 22 15 5,686 0
30MAR26 92.50 P 1.26 1.26 1.26 0.84 -0.40 22 1 2,055 0
30MAR26 95.00 P 1.50 1.50 1.47 1.21 -0.42 22 41 6,163 -12
30MAR26 97.50 P 1.94 1.94 1.94 1.69 -0.32 22 2 1,762 0
30MAR26 100.00 P 2.51 2.51 2.51 2.30 -0.30 22 10 13,081 +10
30MAR26 102.50 P 3.18 3.20 3.18 2.89 -0.43 21 2 4,612 +1
30MAR26 105.00 P 3.98 4.05 3.79 3.75 -0.41 20 10 1,478 +2
30MAR26 107.50 P 4.61 4.61 4.61 4.78 -0.37 20 30 823 +30
30MAR26 110.00 P 6.25 6.30 6.25 5.99 -0.35 20 2 827 0
30MAR26 112.50 P 7.75 7.76 7.25 7.37 -0.26 19 6 164 +5
30MAR26 115.00 P 9.40 9.40 9.03 9.04 -0.34 19 3 128 +3
30MAR26 117.50 P 0.00 0.00 0.00 10.83 -0.54 19 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 13.52 +0.23 23 0 270 0
30MAR26 122.50 P 0.00 0.00 0.00 15.65 +0.61 24 0 180 0
30MAR26 125.00 P 0.00 0.00 0.00 16.90 -0.34 19 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 20.14 +0.84 26 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 21.31 -1.04 17 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.62 -0.06 16 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.03 -0.57 15 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 27.99 -0.26 0 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 30.81 +0.15 0 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 +0.01 26 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 +0.05 24 0 441 0
29JUN26 77.50 P 0.86 0.86 0.86 0.27 +0.07 24 20 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.09 24 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.10 24 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 0.74 +0.10 23 0 4,288 0
29JUN26 87.50 P 0.00 0.00 0.00 1.00 +0.10 23 0 7,757 0
29JUN26 90.00 P 1.71 1.71 1.71 1.33 +0.11 23 5 3,636 0
29JUN26 92.50 P 0.00 0.00 0.00 1.72 +0.08 23 0 1,022 0
29JUN26 95.00 P 0.00 0.00 0.00 2.23 +0.06 22 0 2,927 0
29JUN26 97.50 P 0.00 0.00 0.00 2.82 +0.03 22 0 801 0
29JUN26 100.00 P 0.00 0.00 0.00 3.47 -0.05 22 0 1,753 0
29JUN26 102.50 P 0.00 0.00 0.00 4.19 -0.23 21 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.07 -0.28 21 0 6 0
29JUN26 107.50 P 0.00 0.00 0.00 6.11 -0.42 20 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 7.31 -0.35 20 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 8.68 -0.54 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.13 -0.64 20 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 11.90 -0.18 20 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 13.73 -1.02 20 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 15.70 -1.05 20 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.66 -0.58 20 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 20.14 -0.30 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.38 -0.25 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.64 -1.32 14 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.72 -0.58 21 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.69 -0.93 18 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 30.98 -1.21 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 127 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 28 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.36 -0.06 22 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.50 -0.08 22 0 394 0
29SEP26 82.50 P 1.52 1.52 1.52 0.72 -0.07 22 5 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.98 -0.10 22 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 1.29 -0.12 22 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 1.70 -0.12 22 0 77 0
29SEP26 92.50 P 0.00 0.00 0.00 2.18 -0.15 21 0 84 0
29SEP26 95.00 P 0.00 0.00 0.00 2.74 -0.17 21 0 98 0
29SEP26 97.50 P 0.00 0.00 0.00 3.44 -0.17 21 0 122 0
29SEP26 100.00 P 0.00 0.00 0.00 4.22 -0.20 21 0 186 0
29SEP26 102.50 P 0.00 0.00 0.00 5.12 -0.20 21 0 244 0
29SEP26 105.00 P 0.00 0.00 0.00 6.15 -0.23 21 0 36 0
29SEP26 107.50 P 0.00 0.00 0.00 7.27 -0.26 21 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.57 -0.25 21 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 9.92 -0.32 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.37 -0.48 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.21 -0.40 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.02 +0.04 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.45 -0.94 20 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.55 -0.60 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.73 -0.18 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.39 -0.62 20 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.69 -0.51 20 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.34 -0.25 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.07 -1.04 20 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.41 -0.78 20 0 0 0
TOTAL PUT 5,570 301,807 +2,275
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$ 7.53
27NOV25 4.80 C 0.00 0.00 0.00 2.79 +0.03 139 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.64 -0.02 79 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.59 +0.03 128 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.34 +0.03 115 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.04 -0.02 54 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.84 +0.03 91 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.33 +0.02 64 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.07 +0.01 50 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.79 -0.02 0 0 17 0
27NOV25 7.00 C 0.54 0.54 0.54 0.56 -0.02 26 100 684 0
27NOV25 7.25 C 0.00 0.00 0.00 0.30 -0.02 13 0 1,536 0
27NOV25 7.50 C 0.09 0.09 0.09 0.09 -0.03 10 24 1,503 -24
27NOV25 7.75 C 0.02 0.02 0.02 0.02 -0.01 13 169 1,456 +169
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 25 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 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 60 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.10 +0.03 89 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.79 +0.01 75 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.60 +0.02 73 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.34 +0.01 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.11 +0.03 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.56 -0.01 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.34 0.00 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.07 -0.01 22 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.82 -0.02 17 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.58 -0.02 15 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.34 -0.03 11 0 1,170 0
30DEC25 7.50 C 0.17 0.17 0.17 0.15 -0.02 10 200 990 +200
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.01 11 0 548 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 12 0 31 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
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.79 +0.01 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.60 +0.01 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.34 0.00 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.11 +0.02 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.84 0.00 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.37 +0.02 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 +0.01 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.82 -0.04 0 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.61 -0.02 14 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.40 -0.02 13 0 45 0
29JAN26 7.50 C 0.20 0.20 0.20 0.22 -0.03 12 20 229 +20
29JAN26 7.75 C 0.00 0.00 0.00 0.11 -0.02 12 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 12 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
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.60 0.00 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.36 0.00 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.60 -0.02 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 -0.03 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.43 -0.02 12 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 -0.02 12 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 -0.02 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 14 0 30 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 16 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
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.02 +0.01 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.80 -0.02 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.60 -0.02 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.36 -0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 -0.02 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 +0.02 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 -0.02 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 -0.02 17 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 -0.02 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 -0.02 15 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.03 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 -0.02 13 0 229 0
30MAR26 7.75 C 0.20 0.20 0.20 0.20 -0.02 13 3 13 +3
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 14 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 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.94 -0.01 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 +0.01 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 0.00 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.01 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 0.00 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 +0.02 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 0.00 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 +0.02 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 -0.02 15 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 -0.02 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.01 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.01 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.02 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 14 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 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 +0.01 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 +0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 +0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.02 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.02 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.02 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.03 14 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 14 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 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
TOTAL CALL 516 12,317 +368
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
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 84 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 1,805 0
27NOV25 7.50 P 0.07 0.07 0.07 0.06 0.00 12 55 1,465 0
27NOV25 7.75 P 0.00 0.00 0.00 0.23 +0.01 12 0 1,000 0
27NOV25 8.00 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.23 +0.02 43 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.48 +0.02 49 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.23 +0.02 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 514 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,646 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 13 0 569 0
30DEC25 7.25 P 0.04 0.04 0.04 0.03 0.00 12 35 714 -5
30DEC25 7.50 P 0.10 0.11 0.10 0.10 0.00 11 550 1,585 +550
30DEC25 7.75 P 0.00 0.00 0.00 0.25 +0.01 11 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.48 +0.02 14 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 13 0 805 0
29JAN26 7.25 P 0.06 0.06 0.06 0.06 0.00 12 40 90 +40
29JAN26 7.50 P 0.00 0.00 0.00 0.14 0.00 12 0 27 0
29JAN26 7.75 P 0.00 0.00 0.00 0.28 -0.01 12 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.49 +0.01 14 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.99 +0.03 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.48 +0.02 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.74 +0.03 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.27 +0.06 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 7.00 P 0.03 0.03 0.03 0.03 0.00 12 50 50 +50
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 +0.01 13 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.31 +0.01 13 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.50 +0.01 13 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.74 +0.03 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.23 +0.02 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.77 +0.06 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.02 +0.06 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.27 +0.06 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 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 20 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 354 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 0.00 15 25 340 -25
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 14 0 1,743 0
30MAR26 7.25 P 0.12 0.12 0.11 0.11 0.00 13 50 60 +40
30MAR26 7.50 P 0.20 0.20 0.20 0.20 -0.01 13 300 300 +270
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.01 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 +0.01 14 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 +0.01 15 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 +0.02 18 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.23 +0.01 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 +0.06 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.02 +0.06 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 14 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 14 0 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 0.00 14 0 237 0
29JUN26 7.25 P 0.23 0.23 0.23 0.23 +0.01 14 5 10 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.33 -0.01 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 0.00 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 +0.01 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.01 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 0.00 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.30 -0.01 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 -0.02 11 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 +0.01 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.01 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.03 19 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 17 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 14 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 15 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 15 0 76 0
29SEP26 7.00 P 0.22 0.22 0.22 0.20 0.00 15 10 30 +5
29SEP26 7.25 P 0.29 0.29 0.29 0.30 0.00 15 10 10 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.42 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.03 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 +0.01 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.01 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.01 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.02 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.01 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.01 21 0 0 0
TOTAL PUT 1,130 20,668 +940
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$ 29.48
27NOV25 18.50 C 0.00 0.00 0.00 11.01 -0.09 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.51 -0.09 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.12 +0.06 113 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.51 -0.05 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.51 -0.07 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.74 +0.17 100 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.52 -0.08 41 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.52 -0.05 30 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.52 -0.02 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 3.53 +0.01 26 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 2.55 +0.16 24 0 120 0
27NOV25 28.00 C 0.00 0.00 0.00 1.65 +0.11 24 0 611 0
27NOV25 29.00 C 1.12 1.12 0.78 0.93 +0.07 25 50 2,891 +48
27NOV25 30.00 C 0.50 0.61 0.36 0.46 +0.03 26 67 392 +7
27NOV25 31.00 C 0.31 0.31 0.18 0.19 +0.02 26 51 172 +35
27NOV25 32.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 260 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 640 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC25 15.50 C 0.00 0.00 0.00 14.06 -0.09 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.56 -0.07 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.99 -0.15 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.56 -0.10 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.06 +0.11 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.57 +0.08 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.16 +0.02 71 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.57 -0.11 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.12 -0.06 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.61 -0.08 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.62 +0.03 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.74 +0.12 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.59 -0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.60 -0.06 22 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 4.62 +0.06 22 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.74 +0.04 27 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 2.80 +0.14 23 0 130 0
30DEC25 28.00 C 2.10 2.10 2.03 1.98 +0.07 22 22 236 -15
30DEC25 29.00 C 1.40 1.45 1.31 1.34 +0.04 23 21 137 -17
30DEC25 30.00 C 1.10 1.11 0.88 0.88 +0.05 24 47 89 -3
30DEC25 31.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 58 0
30DEC25 32.00 C 0.45 0.45 0.45 0.30 0.00 24 1 34 +1
30DEC25 33.00 C 0.00 0.00 0.00 0.16 0.00 24 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 0.00 24 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 19.00 C 0.00 0.00 0.00 10.57 -0.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.78 +0.09 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.64 +0.05 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.74 +0.12 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.67 +0.07 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.87 +0.21 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.62 +0.06 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.82 +0.12 22 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.99 +0.03 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.26 +0.08 23 0 280 0
29JAN26 29.00 C 1.79 1.79 1.64 1.65 +0.06 23 8 25 -8
29JAN26 30.00 C 1.33 1.33 1.33 1.18 +0.06 23 5 119 -1
29JAN26 31.00 C 0.00 0.00 0.00 0.81 +0.02 24 0 20 0
29JAN26 32.00 C 0.53 0.53 0.53 0.53 0.00 24 2 39 +2
29JAN26 33.00 C 0.00 0.00 0.00 0.33 0.00 24 0 45 0
29JAN26 34.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.12 0.00 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 0.00 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 10.68 0.00 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.21 +0.03 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.78 +0.09 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.70 +0.11 20 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.74 +0.12 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.75 +0.15 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.93 +0.27 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.01 +0.20 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.11 +0.07 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.47 +0.09 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.88 +0.08 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.40 +0.07 23 0 20 0
26FEB26 31.00 C 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 4 0
26FEB26 35.00 C 0.32 0.32 0.32 0.20 0.00 23 15 19 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 14.19 +0.04 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.60 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.10 -0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.71 +0.05 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.72 +0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.23 +0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.80 +0.12 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.23 +0.05 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 9.78 +0.09 30 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.84 +0.20 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.85 +0.23 28 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.76 +0.11 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.93 +0.21 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.96 +0.14 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.10 +0.08 21 0 44 0
30MAR26 27.00 C 3.21 3.21 3.21 3.36 +0.07 22 1 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.69 +0.04 22 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 2.18 +0.02 23 0 62 0
30MAR26 30.00 C 1.70 1.70 1.70 1.68 +0.01 23 2 3 +1
30MAR26 31.00 C 0.00 0.00 0.00 1.27 0.00 23 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.94 +0.02 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 3 0
30MAR26 35.00 C 0.50 0.50 0.50 0.35 -0.01 24 4 14 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 12.33 +0.12 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.84 +0.12 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.35 +0.12 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.86 +0.11 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.37 +0.11 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.89 +0.11 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.93 +0.17 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.94 +0.13 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.96 +0.11 18 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.06 +0.08 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.26 +0.14 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.44 +0.05 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.73 +0.08 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.20 +0.07 24 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.63 +0.06 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.14 +0.06 24 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.71 +0.04 24 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 1.35 -0.01 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.09 +0.03 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 +0.02 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 11.35 +0.11 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.87 +0.12 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.38 +0.11 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.90 +0.11 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.95 +0.19 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.01 +0.20 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.11 +0.23 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.19 +0.17 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.37 +0.12 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 +0.04 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.02 +0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.41 +0.02 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.79 0.00 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.40 -0.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.64 +0.03 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.90 0.00 24 0 15 0
29SEP26 36.00 C 0.78 0.78 0.78 0.74 -0.01 24 15 15 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 - 24 0 0 -
TOTAL CALL 311 8,420 +84
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
27NOV25 26.00 P 0.02 0.02 0.02 0.01 0.00 27 10 340 -10
27NOV25 27.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 213 0
27NOV25 29.00 P 0.42 0.53 0.41 0.42 -0.07 25 51 168 +50
27NOV25 30.00 P 0.00 0.00 0.00 0.94 -0.10 26 0 25 0
27NOV25 31.00 P 0.00 0.00 0.00 1.69 -0.12 27 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 3.63 -0.01 41 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.66 +0.02 52 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.64 0.00 64 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.64 0.00 71 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.62 -0.02 75 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC25 19.50 P 0.01 0.01 0.01 0.01 0.00 46 4 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 133 0
30DEC25 26.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 128 0
30DEC25 27.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 88 0
30DEC25 28.00 P 0.00 0.00 0.00 0.40 -0.06 23 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.74 -0.09 23 0 21 0
30DEC25 30.00 P 1.24 1.27 1.24 1.26 -0.14 23 17 20 -13
30DEC25 31.00 P 0.00 0.00 0.00 1.95 -0.14 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.78 -0.12 26 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.69 -0.12 29 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.66 -0.13 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.62 -0.02 35 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.64 0.00 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 +0.05 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.75 +0.11 54 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 27 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 0.00 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.59 -0.06 23 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 0.96 -0.10 23 0 13 0
29JAN26 30.00 P 1.38 1.38 1.38 1.48 -0.14 23 2 2 +2
29JAN26 31.00 P 0.00 0.00 0.00 2.14 -0.14 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.93 -0.02 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.78 -0.03 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.66 -0.13 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.69 +0.05 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.64 -0.10 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.69 -0.07 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.75 - 45 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.72 -0.06 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.10 -0.09 22 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.63 -0.12 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.27 -0.13 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.96 -0.06 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.86 -0.11 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.67 -0.12 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.71 0.00 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.69 -0.05 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.69 -0.07 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.75 - 39 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.37 -0.04 23 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.61 -0.05 23 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 0.95 -0.03 24 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 1.34 -0.09 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 1.84 -0.10 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.44 -0.14 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.21 -0.12 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.88 -0.24 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.85 -0.09 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.71 -0.15 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.69 -0.10 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.69 -0.07 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.75 -0.01 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 -0.03 24 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.98 -0.01 24 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 -0.06 24 0 14 0
29JUN26 28.00 P 1.81 1.81 1.81 1.79 +0.01 24 2 4 +2
29JUN26 29.00 P 0.00 0.00 0.00 2.29 -0.06 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.87 -0.10 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.51 -0.15 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.31 -0.04 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.92 -0.25 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 -0.19 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 -0.31 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 -0.21 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.34 -0.26 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.35 -0.18 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.05 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 -0.08 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.70 -0.11 25 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.11 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.69 -0.12 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.18 -0.14 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 -0.26 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 -0.14 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 -0.14 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.15 -0.14 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.15 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.82 -0.16 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.72 -0.15 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 - 29 0 0 -
TOTAL PUT 86 4,483 +31
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$ 6.41
27NOV25 4.20 C 0.00 0.00 0.00 2.22 -0.15 84 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.18 -0.10 137 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.02 -0.15 74 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.97 -0.10 119 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.82 -0.15 65 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.72 -0.15 61 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.62 -0.15 57 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.52 -0.14 52 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.44 -0.12 73 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.19 -0.12 61 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.93 -0.13 43 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.68 -0.14 32 0 76 0
27NOV25 6.00 C 0.58 0.58 0.49 0.47 -0.11 35 40 362 -25
27NOV25 6.25 C 0.36 0.36 0.27 0.27 -0.11 31 104 341 -14
27NOV25 6.50 C 0.00 0.00 0.00 0.14 -0.07 31 0 240 0
27NOV25 6.75 C 0.10 0.13 0.10 0.07 -0.04 33 11 360 +6
27NOV25 7.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 435 0
27NOV25 7.25 C 0.03 0.03 0.02 0.01 -0.01 33 40 169 +40
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.33 -0.15 85 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.23 -0.15 81 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.16 -0.12 107 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.03 -0.14 72 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.93 -0.15 68 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.83 -0.14 63 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.73 -0.13 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.66 -0.13 86 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.55 -0.13 76 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.45 -0.12 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.33 -0.15 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.25 -0.12 65 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.18 -0.12 75 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.06 -0.11 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.97 -0.11 64 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.86 -0.12 57 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 -0.12 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.67 -0.12 54 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.56 -0.12 47 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.44 -0.14 33 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.12 37 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.12 32 0 456 0
30DEC25 5.75 C 0.76 0.76 0.76 0.72 -0.15 25 100 757 0
30DEC25 6.00 C 0.61 0.61 0.61 0.55 -0.10 30 2 525 -2
30DEC25 6.25 C 0.00 0.00 0.00 0.38 -0.10 29 0 629 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 -0.07 30 0 296 0
30DEC25 6.75 C 0.00 0.00 0.00 0.16 -0.07 29 0 183 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 221 0
30DEC25 7.25 C 0.07 0.07 0.07 0.06 -0.03 30 2 503 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 165 0
30DEC25 7.75 C 0.04 0.04 0.04 0.02 -0.01 31 32 62 +32
30DEC25 8.00 C 0.03 0.03 0.03 0.01 -0.01 31 19 60 -1
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.25 -0.14 44 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.18 -0.12 56 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.06 -0.12 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.97 -0.11 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.86 -0.12 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.76 -0.17 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.67 -0.12 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.56 -0.13 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.49 -0.11 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.24 -0.12 33 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.01 -0.12 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 -0.11 29 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.62 -0.10 29 0 302 0
29JAN26 6.25 C 0.46 0.46 0.46 0.46 -0.10 29 2 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 -0.07 30 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.25 -0.05 30 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.03 31 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.76 -0.17 22 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.70 -0.12 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.61 -0.10 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.52 -0.10 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.24 -0.14 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.03 -0.13 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.08 28 0 18 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.08 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 -0.07 28 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.04 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.09 -0.09 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.96 -0.13 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.90 -0.07 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.50 -0.11 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.41 -0.08 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.31 -0.09 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 -0.12 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.12 -0.07 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.08 45 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.90 -0.13 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 -0.17 35 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 -0.16 35 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 -0.14 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 -0.11 35 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.09 34 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 -0.11 30 0 967 0
30MAR26 5.75 C 0.00 0.00 0.00 0.91 -0.11 30 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.11 29 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 -0.09 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.46 -0.08 29 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.07 29 0 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.07 29 0 132 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.07 28 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.06 29 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.04 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.03 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.60 -0.15 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.51 -0.15 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.41 -0.15 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.32 -0.13 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.22 -0.15 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.15 -0.13 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.04 -0.14 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.95 -0.11 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.89 -0.09 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.77 -0.12 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.70 -0.11 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.61 -0.11 30 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 -0.11 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.09 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.08 30 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.88 -0.10 29 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 -0.08 29 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.07 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29JUN26 8.00 C 0.25 0.25 0.25 0.19 -0.04 29 4 4 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.32 -0.15 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.22 -0.16 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.15 -0.13 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 -0.15 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.95 -0.15 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 -0.12 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 -0.15 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.14 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.09 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 -0.07 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 -0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 -0.09 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.09 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.07 30 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.05 30 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.05 30 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
TOTAL CALL 356 14,158 +40
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 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 42 0 388 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 32 180 966 -42
27NOV25 6.00 P 0.02 0.02 0.02 0.03 +0.01 29 17 292 +17
27NOV25 6.25 P 0.07 0.09 0.07 0.10 +0.04 31 3 140 +2
27NOV25 6.50 P 0.21 0.21 0.21 0.21 +0.06 30 7 216 +7
27NOV25 6.75 P 0.00 0.00 0.00 0.40 +0.11 33 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.62 +0.13 37 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.85 +0.13 37 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.12 +0.15 55 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.34 +0.15 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 87 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 80 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 64 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 564 0
30DEC25 5.50 P 0.02 0.02 0.02 0.02 0.00 29 10 301 0
30DEC25 5.75 P 0.04 0.04 0.04 0.04 0.00 27 47 548 +47
30DEC25 6.00 P 0.06 0.08 0.06 0.10 +0.03 28 83 359 +83
30DEC25 6.25 P 0.17 0.17 0.17 0.18 +0.04 28 1 76 +1
30DEC25 6.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 146 0
30DEC25 6.75 P 0.46 0.46 0.46 0.47 +0.07 29 2 134 +2
30DEC25 7.00 P 0.65 0.65 0.65 0.67 +0.10 31 10 40 +10
30DEC25 7.25 P 0.00 0.00 0.00 0.89 +0.12 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.12 +0.13 35 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.35 +0.12 34 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 +0.13 42 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.09 +0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.34 +0.14 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 64 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 +0.02 29 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 59 0
29JAN26 6.25 P 0.23 0.23 0.23 0.26 +0.06 29 5 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.52 +0.06 28 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.72 +0.10 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.89 +0.08 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.16 +0.14 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 +0.12 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.61 +0.12 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.86 +0.12 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 +0.13 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.56 +0.07 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.74 +0.08 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.95 +0.10 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.17 +0.12 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.38 +0.11 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.63 +0.13 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 +0.12 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.13 +0.15 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 4.90 P 0.03 0.03 0.03 0.02 0.00 27 30 145 +30
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 28 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 +0.01 28 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 67 0
30MAR26 6.25 P 0.31 0.32 0.31 0.33 +0.02 28 20 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.05 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 +0.08 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.99 +0.09 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 +0.11 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 +0.09 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 +0.10 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 +0.12 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 +0.13 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 +0.04 29 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 +0.04 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 +0.03 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.59 +0.05 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.90 +0.07 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 +0.08 30 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.09 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 +0.11 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 +0.12 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 +0.10 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 +0.09 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.09 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 4.90 P 0.13 0.13 0.13 0.17 +0.03 30 5 5 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.03 29 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.04 29 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 +0.06 29 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 +0.07 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.08 28 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.32 +0.08 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.07 27 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.08 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.06 27 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.08 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 +0.16 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.13 30 0 0 0
TOTAL PUT 420 15,917 +162
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$ 78.10
27NOV25 30.00 C 0.00 0.00 0.00 48.65 -0.86 262 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 47.15 -1.36 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 46.15 -1.36 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 45.15 -1.36 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 44.16 -1.36 124 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 43.16 -1.36 115 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 42.16 -1.36 100 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 41.69 -0.83 213 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 40.69 -0.83 206 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 39.68 -0.85 199 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 38.17 -1.36 101 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 37.70 -0.83 187 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 36.85 -0.68 191 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 35.17 -1.36 0 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 34.17 -1.37 0 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 33.58 -0.96 155 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 32.63 -0.97 153 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 31.53 -1.04 140 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 30.64 -0.91 143 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 29.65 -0.82 138 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 28.67 -0.89 135 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 25.72 -1.39 78 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 23.27 -1.37 79 0 353 0
27NOV25 57.50 C 0.00 0.00 0.00 21.23 -0.85 101 0 69 0
27NOV25 60.00 C 22.30 22.30 17.80 19.04 -1.06 102 3 88 0
27NOV25 62.50 C 0.00 0.00 0.00 16.69 -0.85 94 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 14.46 -0.76 89 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 12.36 -0.73 86 0 22 0
27NOV25 70.00 C 0.00 0.00 0.00 9.82 -1.48 72 0 65 0
27NOV25 72.50 C 7.84 7.85 7.57 8.18 -1.24 73 3 40 0
27NOV25 75.00 C 7.20 7.71 6.23 6.73 -1.16 75 22 42 -9
27NOV25 77.50 C 5.46 5.50 4.97 5.55 -0.99 77 14 572 +3
27NOV25 80.00 C 6.00 6.70 4.00 4.50 -0.91 78 73 286 +47
27NOV25 82.50 C 4.80 4.80 3.27 3.64 -0.78 79 32 263 +16
27NOV25 85.00 C 3.50 3.50 2.65 2.84 -0.81 79 26 319 +5
27NOV25 87.50 C 2.50 2.85 2.17 2.18 -0.76 79 8 162 +6
27NOV25 90.00 C 2.52 2.52 1.66 1.66 -0.65 79 23 375 +1
27NOV25 92.50 C 1.60 1.60 1.52 1.25 -0.55 79 2 280 0
27NOV25 95.00 C 2.00 2.00 1.02 0.93 -0.46 79 27 1,907 +4
27NOV25 97.50 C 1.58 1.58 1.07 0.69 -0.37 79 3 1,455 +1
27NOV25 100.00 C 1.19 1.19 0.68 0.50 -0.31 78 4 284 +1
27NOV25 102.50 C 0.54 0.59 0.54 0.36 -0.25 78 21 49 +10
27NOV25 105.00 C 0.70 0.70 0.40 0.26 -0.20 78 14 228 -1
27NOV25 107.50 C 0.34 0.34 0.34 0.18 -0.16 78 2 37 -1
27NOV25 110.00 C 0.00 0.00 0.00 0.13 -0.12 78 0 82 0
27NOV25 112.50 C 0.00 0.00 0.00 0.09 -0.09 78 0 98 0
27NOV25 115.00 C 0.24 0.24 0.15 0.07 -0.07 79 3 52 -1
27NOV25 117.50 C 0.18 0.18 0.18 0.05 -0.05 79 1 39 -1
27NOV25 120.00 C 0.12 0.12 0.08 0.03 -0.04 78 4 181 0
30DEC25 18.50 C 0.00 0.00 0.00 59.69 -1.36 103 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 59.19 -1.36 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 58.69 -1.36 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 58.20 -1.35 115 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 57.20 -1.36 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 56.21 -1.35 108 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 55.61 -1.15 184 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 54.22 -1.35 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 53.22 -1.36 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 52.69 -0.89 172 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 51.23 -1.36 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 50.59 -1.00 153 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 50.00 -0.60 173 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 48.95 -0.68 165 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 47.25 -1.36 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 47.03 -0.59 158 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 45.63 -0.99 132 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 44.63 -1.00 127 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 43.66 -1.18 125 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 42.88 -0.76 132 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 41.69 -0.96 118 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 40.69 -0.97 114 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 39.68 -0.99 110 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 38.73 -1.06 109 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 37.70 -1.44 103 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.25 -0.28 121 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 35.95 -0.58 107 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.14 -0.54 110 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 33.58 -1.36 83 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 33.36 -0.24 109 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.88 -1.26 90 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.38 -0.49 102 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 29.65 -1.27 74 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 29.01 -1.01 85 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 26.94 -0.69 88 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 23.96 -1.46 68 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 22.15 -0.73 76 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 19.08 -2.04 56 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 17.56 -0.94 66 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 16.18 -0.48 73 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 13.86 -1.07 66 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 12.04 -1.58 64 0 154 0
30DEC25 72.50 C 0.00 0.00 0.00 10.59 -1.52 65 0 190 0
30DEC25 75.00 C 0.00 0.00 0.00 9.44 -1.06 67 0 56 0
30DEC25 77.50 C 0.00 0.00 0.00 8.27 -0.95 68 0 46 0
30DEC25 80.00 C 9.92 9.92 7.16 7.29 -0.93 69 24 574 -8
30DEC25 82.50 C 6.30 6.49 6.30 6.43 -0.89 70 4 63 0
30DEC25 85.00 C 5.21 5.84 5.21 5.53 -0.96 69 2 101 -2
30DEC25 87.50 C 5.11 5.11 5.11 4.74 -0.95 69 15 79 +15
30DEC25 90.00 C 4.66 4.80 4.13 4.04 -0.88 69 19 632 +2
30DEC25 92.50 C 4.05 4.05 4.05 3.44 -0.81 69 15 95 0
30DEC25 95.00 C 3.50 3.50 3.49 2.92 -0.74 69 3 160 0
30DEC25 97.50 C 0.00 0.00 0.00 2.46 -0.68 69 0 138 0
30DEC25 100.00 C 2.68 2.68 2.68 2.08 -0.61 69 1 91 +1
30DEC25 102.50 C 0.00 0.00 0.00 1.75 -0.55 69 0 246 0
30DEC25 105.00 C 2.04 2.04 2.04 1.46 -0.50 69 1 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 1.23 -0.44 69 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 1.02 -0.39 69 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.85 -0.35 68 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.71 -0.31 69 0 27 0
30DEC25 117.50 C 0.00 0.00 0.00 0.59 -0.27 68 0 74 0
30DEC25 120.00 C 1.08 1.12 0.99 0.49 -0.23 68 10 69 +8
29JAN26 50.00 C 0.00 0.00 0.00 29.22 -1.04 69 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.94 -0.69 67 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.44 -0.59 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.93 -1.24 69 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 21.46 -0.48 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.34 -0.91 70 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.82 -1.24 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.99 -0.48 69 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.89 -1.34 64 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 12.54 -1.05 65 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 11.40 -0.90 66 0 84 0
29JAN26 77.50 C 0.00 0.00 0.00 10.23 -0.99 66 0 217 0
29JAN26 80.00 C 0.00 0.00 0.00 9.30 -0.90 67 0 274 0
29JAN26 82.50 C 0.00 0.00 0.00 8.44 -0.66 68 0 82 0
29JAN26 85.00 C 9.49 9.49 7.41 7.51 -0.94 68 12 53 +4
29JAN26 87.50 C 0.00 0.00 0.00 6.68 -0.97 68 0 231 0
29JAN26 90.00 C 6.50 6.50 6.50 5.93 -0.96 68 5 241 +5
29JAN26 92.50 C 0.00 0.00 0.00 5.25 -0.90 68 0 100 0
29JAN26 95.00 C 0.00 0.00 0.00 4.64 -0.85 67 0 68 0
29JAN26 97.50 C 0.00 0.00 0.00 4.10 -0.80 67 0 16 0
29JAN26 100.00 C 0.00 0.00 0.00 3.62 -0.74 67 0 85 0
29JAN26 102.50 C 0.00 0.00 0.00 3.18 -0.70 67 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 2.80 -0.64 67 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 2.46 -0.60 67 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 2.16 -0.55 67 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 1.90 -0.50 67 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.66 -0.47 67 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.46 -0.42 67 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.28 -0.39 67 0 7 0
26FEB26 50.00 C 0.00 0.00 0.00 29.32 -1.21 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.16 -1.88 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.47 -1.32 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.07 -1.57 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.02 -0.48 67 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.40 -0.45 68 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.85 -0.35 68 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.30 -0.40 68 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.65 -0.61 67 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 14.49 -0.63 68 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 13.16 -0.99 67 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 11.79 -0.83 66 0 60 0
26FEB26 80.00 C 10.51 10.51 10.51 10.83 -0.81 66 15 75 +15
26FEB26 82.50 C 0.00 0.00 0.00 9.95 -0.80 67 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 9.13 -0.72 67 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 8.42 -0.73 68 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.64 -0.77 68 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.92 -0.73 68 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 6.27 -0.69 68 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 5.67 -0.65 68 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 5.13 -0.61 68 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 4.63 -0.57 68 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 4.18 -0.54 68 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.78 -0.50 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 59.88 -1.33 90 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 59.36 -1.35 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 58.87 -1.35 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 58.75 -0.98 121 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 57.39 -1.35 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 56.40 -1.36 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 55.61 -1.16 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 54.43 -1.36 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 53.45 -1.36 65 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 52.69 -1.14 92 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 51.49 -1.35 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 50.59 -1.28 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 50.00 -0.89 95 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 48.95 -0.97 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 47.60 -1.34 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.03 -0.59 86 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.64 -1.16 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.26 -0.75 87 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.31 -0.82 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 43.37 -0.37 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.40 -0.44 82 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.32 -0.41 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.95 -1.71 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.02 -1.31 64 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 38.39 -0.75 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.26 -1.35 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.18 -1.32 61 0 69 0
30MAR26 44.00 C 0.00 0.00 0.00 35.67 -1.82 69 0 23 0
30MAR26 45.00 C 0.00 0.00 0.00 34.55 -1.61 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.88 -0.96 68 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.81 -1.42 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.22 -1.06 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.55 -1.05 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.13 -1.37 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.58 -0.46 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.19 -1.23 62 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 24.26 -1.24 62 0 0 0
30MAR26 60.00 C 22.35 22.35 22.35 22.37 -1.03 61 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 21.20 -1.21 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 19.85 -0.74 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.56 -0.65 67 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 16.75 -0.90 64 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 15.67 -0.70 65 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 14.65 -0.80 66 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 13.45 -0.60 66 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 12.41 -0.53 66 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 11.39 -0.76 66 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 10.61 -0.70 66 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.94 -0.67 67 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.21 -0.57 68 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 8.47 -0.53 67 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 7.79 -0.50 67 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 7.16 -0.46 67 0 20 0
30MAR26 100.00 C 6.80 6.80 6.80 6.57 -0.44 67 2 17 0
30MAR26 102.50 C 0.00 0.00 0.00 6.04 -0.40 67 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 5.54 -0.38 67 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 5.09 -0.35 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.67 -0.33 67 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 4.29 -0.30 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.93 -0.28 67 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.61 -0.26 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.31 -0.24 67 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 57.60 -1.35 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 56.63 -1.36 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 55.67 -1.35 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 54.71 -1.35 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 53.75 -1.36 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 52.80 -1.35 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 51.85 -1.35 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 51.05 -1.36 71 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 50.31 -1.01 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 49.37 -1.02 75 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 48.43 -1.04 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.45 -1.10 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 46.62 -0.92 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.49 -1.13 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 45.09 -0.32 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 43.58 -1.30 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.12 -0.95 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.28 -0.92 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.38 -0.96 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.11 -1.39 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.43 -1.00 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.49 -1.10 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.89 -0.86 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.03 -0.90 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.20 -0.91 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.43 -0.91 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.49 -1.01 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.76 -0.98 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.82 -1.14 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.93 -1.31 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.57 -0.83 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.69 -0.74 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.78 -0.93 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.23 -1.04 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.28 -0.54 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.17 -1.23 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.89 -1.06 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.68 -1.11 62 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 18.53 -1.21 62 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 17.47 -1.00 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.69 -0.88 64 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 16.05 -0.52 65 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 14.91 -0.75 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.11 -0.74 65 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 13.30 -0.84 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.83 -0.63 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.08 -0.67 66 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.37 -0.77 66 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.69 -0.78 66 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.06 -0.74 66 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.46 -0.72 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.90 -0.69 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 8.37 -0.67 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.88 -0.64 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.42 -0.61 66 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.98 -0.59 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.57 -0.57 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.18 -0.55 65 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 43.73 -1.23 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.84 -1.30 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.07 -1.27 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.03 -1.51 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.46 -1.30 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.65 -1.34 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.87 -1.36 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.22 -1.26 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.37 -1.37 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.76 -1.25 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.06 -1.23 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.36 -1.23 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.67 -1.22 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.81 -1.40 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.87 -1.68 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.26 -1.71 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.83 -1.00 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.30 -1.07 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 25.95 -1.03 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.77 -0.95 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.68 -0.97 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.48 -0.83 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.29 -0.86 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.41 -0.89 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.36 -0.85 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.67 -0.63 63 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 17.80 -0.67 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 16.93 -0.80 64 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 15.97 -0.93 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.47 -0.68 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.83 -0.75 64 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 14.22 -0.75 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.53 -0.77 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.88 -0.74 65 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 12.26 -0.72 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.67 -0.70 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.11 -0.68 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.58 -0.66 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.08 -0.63 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.61 -0.61 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.15 -0.59 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.72 -0.58 64 0 1 0
TOTAL CALL 414 19,470 +121
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
27NOV25 45.00 P 0.04 0.04 0.04 0.01 0.00 93 1 178 -1
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
27NOV25 50.00 P 0.00 0.00 0.00 0.02 0.00 82 0 88 0
27NOV25 52.50 P 0.00 0.00 0.00 0.04 -0.01 80 0 337 0
27NOV25 55.00 P 0.21 0.24 0.21 0.08 -0.01 79 11 390 +9
27NOV25 57.50 P 0.27 0.28 0.25 0.15 -0.02 78 9 286 +1
27NOV25 60.00 P 0.37 0.38 0.37 0.30 -0.02 79 4 131 -4
27NOV25 62.50 P 0.74 0.75 0.58 0.52 -0.02 78 12 161 +2
27NOV25 65.00 P 1.10 1.10 0.88 0.86 -0.01 79 12 209 +7
27NOV25 67.50 P 1.50 1.65 1.39 1.29 -0.01 78 14 201 +6
27NOV25 70.00 P 1.88 2.40 1.80 1.89 -0.01 77 60 383 +16
27NOV25 72.50 P 3.22 3.22 3.15 2.71 +0.11 78 8 313 0
27NOV25 75.00 P 4.00 4.34 3.60 3.69 +0.14 78 53 586 +2
27NOV25 77.50 P 5.28 5.28 4.97 4.95 +0.29 79 5 642 0
27NOV25 80.00 P 5.33 6.80 5.33 6.36 +0.31 79 41 160 -7
27NOV25 82.50 P 0.00 0.00 0.00 8.04 +0.49 81 0 80 0
27NOV25 85.00 P 10.48 10.48 10.48 9.83 +0.57 82 1 523 -1
27NOV25 87.50 P 0.00 0.00 0.00 11.75 +0.66 84 0 82 0
27NOV25 90.00 P 0.00 0.00 0.00 13.79 +0.89 85 0 87 0
27NOV25 92.50 P 0.00 0.00 0.00 15.27 +0.20 72 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 17.43 +0.38 70 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 19.75 +0.24 71 0 7 0
27NOV25 100.00 P 23.40 23.40 23.40 22.28 +0.50 78 2 17 -2
27NOV25 102.50 P 0.00 0.00 0.00 24.46 +0.56 65 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 27.69 +1.34 104 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 29.49 +0.95 78 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 32.69 +1.58 116 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 34.42 +0.68 78 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.52 +1.49 120 0 14 0
27NOV25 117.50 P 0.00 0.00 0.00 39.40 +0.87 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 41.90 +0.80 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 0.00 70 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 0.00 70 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.04 0.00 70 0 18 0
30DEC25 43.00 P 0.18 0.18 0.18 0.05 -0.01 69 1 1 -1
30DEC25 44.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.08 -0.01 69 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 5 0
30DEC25 47.00 P 0.30 0.30 0.30 0.12 -0.02 68 1 52 0
30DEC25 48.00 P 0.34 0.34 0.34 0.16 -0.02 68 1 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.20 -0.02 69 0 32 0
30DEC25 50.00 P 0.33 0.45 0.33 0.24 -0.03 68 3 25 0
30DEC25 52.50 P 0.50 0.50 0.48 0.40 -0.03 68 9 42 +8
30DEC25 55.00 P 0.65 0.81 0.65 0.62 -0.03 69 8 63 0
30DEC25 57.50 P 0.94 0.94 0.94 0.92 -0.03 69 2 130 0
30DEC25 60.00 P 1.50 1.50 1.27 1.28 -0.02 68 3 152 +2
30DEC25 62.50 P 1.84 1.84 1.66 1.73 -0.03 67 5 101 -3
30DEC25 65.00 P 2.43 2.51 2.30 2.33 0.00 67 9 32 +5
30DEC25 67.50 P 3.26 3.26 3.26 3.03 +0.03 67 1 45 -1
30DEC25 70.00 P 4.38 4.38 4.38 3.88 +0.05 67 2 796 0
30DEC25 72.50 P 5.07 5.07 5.07 4.90 +0.13 67 15 231 +15
30DEC25 75.00 P 5.35 6.01 5.35 6.14 +0.16 68 5 105 +3
30DEC25 77.50 P 7.41 7.50 7.41 7.44 +0.23 69 6 62 -4
30DEC25 80.00 P 0.00 0.00 0.00 8.97 +0.33 70 0 98 0
30DEC25 82.50 P 11.30 11.30 11.30 10.58 +0.43 71 1 105 -1
30DEC25 85.00 P 0.00 0.00 0.00 12.27 +0.44 71 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 14.05 +0.48 72 0 98 0
30DEC25 90.00 P 0.00 0.00 0.00 15.92 +0.53 72 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 17.90 +0.63 73 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.69 +0.42 71 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 22.08 +0.77 75 0 6 0
30DEC25 100.00 P 24.50 24.50 24.50 23.73 +0.28 70 1 1 0
30DEC25 102.50 P 0.00 0.00 0.00 26.47 +0.84 77 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.82 -0.05 66 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.01 -0.15 64 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.54 +1.06 84 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.95 +1.09 86 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.34 +1.09 88 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.69 +1.21 89 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.09 +0.42 68 0 0 0
29JAN26 50.00 P 0.83 0.83 0.83 0.65 -0.04 67 1 4 +1
29JAN26 52.50 P 0.00 0.00 0.00 0.95 -0.04 67 0 6 0
29JAN26 55.00 P 1.35 1.35 1.35 1.33 +0.02 67 1 5 +1
29JAN26 57.50 P 0.00 0.00 0.00 1.71 0.00 66 1 21 -1
29JAN26 60.00 P 0.00 0.00 0.00 2.21 -0.02 66 0 5 0
29JAN26 62.50 P 0.00 0.00 0.00 2.85 0.00 66 1 8 0
29JAN26 65.00 P 0.00 0.00 0.00 3.57 +0.03 66 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 4.43 +0.04 65 0 31 0
29JAN26 70.00 P 0.00 0.00 0.00 5.42 +0.14 66 0 739 0
29JAN26 72.50 P 0.00 0.00 0.00 6.54 +0.21 66 0 16 0
29JAN26 75.00 P 0.00 0.00 0.00 7.74 +0.17 66 0 22 0
29JAN26 77.50 P 0.00 0.00 0.00 9.14 +0.31 67 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 10.70 +0.42 68 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 12.21 +0.33 68 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 14.00 +0.35 69 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 15.76 +0.42 70 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.37 +0.27 69 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 19.48 +0.52 71 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.97 +0.11 68 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.01 +0.19 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.54 +0.66 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.91 -0.03 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.90 +0.79 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.55 +0.25 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.42 +0.92 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.95 +0.23 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.08 +0.97 79 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.47 +1.14 81 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.81 +1.00 82 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.17 +0.04 67 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.55 +0.04 67 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.03 +0.11 67 0 1 0
26FEB26 57.50 P 0.00 0.00 0.00 2.51 +0.06 66 0 1 0
26FEB26 60.00 P 3.06 3.06 3.06 3.17 +0.12 66 2 2 +2
26FEB26 62.50 P 3.89 3.89 3.89 3.88 +0.15 66 1 2 +1
26FEB26 65.00 P 4.72 4.72 4.72 4.75 +0.21 66 1 1 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.63 +0.20 65 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.70 +0.24 65 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.79 +0.20 65 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 9.10 +0.24 66 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 10.52 +0.32 66 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 12.11 +0.44 67 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.15 -0.12 64 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.58 +1.20 70 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.62 -0.08 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.52 +0.25 67 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.24 +0.43 66 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.45 +0.59 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.06 +0.03 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.06 +0.06 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.42 +0.35 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.13 -0.01 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.77 +0.52 71 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 71 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 0.00 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 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 +0.01 67 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 66 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.13 +0.02 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 +0.02 67 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.20 +0.04 67 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 +0.03 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.28 +0.03 67 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.34 +0.05 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.41 +0.05 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.47 +0.05 67 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.55 +0.07 66 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.65 +0.08 67 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.74 +0.08 67 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.84 +0.08 66 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.95 +0.09 66 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.11 +0.12 67 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.24 +0.11 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.39 +0.13 67 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.56 +0.15 67 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.71 +0.12 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.19 +0.21 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.77 +0.22 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.34 +0.10 65 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 4.06 +0.13 65 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 4.89 +0.17 65 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 5.78 +0.26 65 0 11 0
30MAR26 67.50 P 0.00 0.00 0.00 6.78 +0.25 65 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.86 +0.22 65 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 9.05 +0.25 65 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.27 +0.07 64 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 11.81 +0.22 66 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.39 +0.58 66 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 14.96 +0.42 67 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.69 +0.52 68 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.11 +0.29 66 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.07 +0.50 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.20 +0.88 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.50 +0.33 67 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.79 +0.69 69 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.98 +0.95 70 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.64 +0.63 69 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.14 +1.11 72 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.89 +0.72 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.39 +1.12 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.27 +0.81 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.82 +1.15 74 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.76 +0.87 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.30 +1.17 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 64 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 0.00 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.01 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.01 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 0.00 64 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.01 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 0.00 64 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.33 +0.02 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.01 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.01 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.02 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.62 +0.02 65 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.72 +0.02 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.82 +0.02 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.06 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.10 +0.05 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.24 +0.05 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.38 +0.04 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.52 +0.04 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.71 +0.06 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.89 +0.05 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.04 +0.01 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.28 +0.06 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.43 +0.01 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.63 +0.03 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.84 +0.01 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.07 +0.03 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.73 +0.02 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.48 +0.14 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.25 +0.13 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.18 +0.12 64 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.12 +0.14 64 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 8.16 +0.14 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.28 +0.14 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.49 +0.10 64 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 11.80 +0.11 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.17 +0.12 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.62 +0.14 64 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.13 +0.24 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.82 +0.31 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.61 +0.46 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.25 +0.47 66 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.14 +0.49 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.06 +0.67 67 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.77 +0.41 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.65 +0.49 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.59 +0.50 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.60 +0.56 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.72 +0.72 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.65 +0.68 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.76 +0.74 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.89 +0.77 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.83 +0.60 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.19 +0.85 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.30 +0.83 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.46 +0.05 64 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.57 +0.06 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.81 +0.08 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.01 +0.08 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 +0.15 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 +0.14 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.59 +0.07 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.78 +0.02 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 +0.03 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.28 +0.10 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.48 +0.05 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.71 +0.03 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.98 +0.04 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.29 +0.06 62 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 +0.11 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.88 +0.11 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.83 +0.16 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.78 +0.10 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.83 +0.20 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.09 +0.31 62 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.22 +0.27 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.63 +0.36 63 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.99 +0.44 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.44 +0.42 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.72 +0.22 63 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.36 +0.32 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.90 +0.38 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.68 +0.31 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.24 +0.11 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.30 +0.53 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.02 +0.42 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.81 +0.40 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.78 +0.46 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.71 +0.56 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.68 +0.62 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.66 +0.63 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.67 +0.66 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.69 +0.70 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.61 +0.63 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.82 +0.79 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.75 +0.60 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.84 +0.56 67 0 0 0
TOTAL PUT 314 14,031 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 151.90
27NOV25 90.00 C 0.00 0.00 0.00 62.05 -0.02 70 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.55 -0.03 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 57.06 -0.02 67 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.56 -0.03 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 52.07 -0.02 63 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.66 +0.06 81 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 47.16 +0.06 76 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.58 -0.11 50 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 42.08 -0.03 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.59 -0.03 45 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 37.09 -0.03 29 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.59 -0.04 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 32.10 -0.03 34 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.60 -0.04 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 27.11 -0.03 30 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.61 -0.04 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 22.11 -0.04 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.62 -0.04 19 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 17.12 -0.04 0 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.63 -0.04 16 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 12.13 -0.04 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.64 -0.04 11 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 7.14 -0.04 7 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.65 -0.02 6 0 0 0
27NOV25 150.00 C 2.08 2.08 2.08 2.20 -0.03 4 10 20 +10
27NOV25 152.50 C 0.00 0.00 0.00 0.21 -0.02 2 0 108 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 4 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.02 -0.03 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.54 +0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.05 0.00 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.57 -0.03 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.08 0.00 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.59 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.10 -0.05 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.62 -0.05 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.15 -0.03 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.12 -0.06 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.66 -0.09 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.21 -0.04 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.72 -0.04 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.24 -0.04 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.75 -0.34 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.24 -0.07 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.73 -0.06 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.09 -0.26 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.78 -0.37 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.48 +0.35 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.13 +0.27 30 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.51 -0.03 18 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.02 -0.04 15 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.53 -0.04 0 0 217 0
30DEC25 132.50 C 0.00 0.00 0.00 20.04 -0.04 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.55 -0.04 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.07 -0.04 9 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.58 -0.04 7 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.09 -0.04 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.60 -0.05 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.27 -0.05 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.81 -0.04 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.89 -0.03 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.14 0.00 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 11 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 57.38 -0.02 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.93 0.00 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.45 0.00 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.99 0.00 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.49 -0.03 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.01 -0.08 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.53 -0.04 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.08 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.58 -0.03 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.43 +0.28 27 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.62 -0.04 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.15 -0.04 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.87 -0.04 13 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.39 -0.04 12 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.91 -0.04 11 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.43 -0.04 10 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.95 -0.04 9 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.47 -0.04 8 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.99 -0.04 7 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.50 -0.05 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.02 -0.05 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.56 -0.20 3 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.22 -0.11 3 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.38 +0.05 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.38 +0.05 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 +0.01 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 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 23.26 -0.04 9 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.78 -0.04 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.31 -0.04 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.84 -0.04 7 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.36 -0.04 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.89 -0.04 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.42 -0.04 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.97 -0.19 3 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.66 -0.07 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.79 +0.19 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.64 +0.16 3 0 51 0
26FEB26 157.50 C 0.00 0.00 0.00 0.16 +0.07 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 +0.01 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 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.20 -0.01 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.72 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.25 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.78 -0.02 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.30 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.83 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.36 -0.02 26 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.89 -0.02 29 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.41 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.94 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.47 -0.02 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.00 -0.02 24 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.52 -0.03 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.05 -0.03 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.58 -0.02 18 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.11 -0.02 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.63 -0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.16 -0.03 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.69 -0.03 14 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.22 -0.02 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.74 -0.03 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.27 -0.03 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.80 -0.03 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.33 -0.03 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.85 -0.03 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.38 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.91 -0.03 6 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.44 -0.03 6 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.49 -0.03 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.04 -0.12 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.74 +0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.85 +0.15 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.67 +0.15 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.16 +0.07 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.03 +0.02 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 8 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 65.36 -0.03 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.89 -0.03 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.41 -0.04 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.94 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.47 -0.03 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.00 -0.03 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.52 -0.04 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.05 -0.04 17 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.58 -0.04 18 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.11 -0.03 18 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.63 -0.04 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.16 -0.04 14 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.69 -0.04 14 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.22 -0.04 13 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.74 -0.05 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.27 -0.04 10 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.80 -0.04 10 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.33 -0.04 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.85 -0.05 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.38 -0.05 7 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.91 -0.05 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.44 -0.04 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.96 -0.05 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.49 -0.05 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.06 -0.10 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.79 +0.06 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.97 +0.17 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.82 +0.19 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.12 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 +0.05 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.89 -0.03 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.41 -0.04 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.94 -0.03 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.47 -0.03 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.00 -0.03 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.52 -0.04 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.05 -0.04 16 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.58 -0.04 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.11 -0.03 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.63 -0.04 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.16 -0.04 13 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.69 -0.04 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.22 -0.04 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.74 -0.05 9 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.27 -0.04 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.80 -0.04 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.33 -0.04 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.85 -0.05 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.38 -0.05 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.91 -0.05 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.44 -0.04 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.96 -0.05 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.51 -0.03 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.17 +0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.11 +0.19 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.50 +0.28 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.37 +0.28 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.67 +0.22 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.29 +0.14 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 +0.07 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 10 8,479 +10
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 15 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 12 0 866 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 6 0 164 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 3 0 408 0
27NOV25 152.50 P 0.00 0.00 0.00 0.66 +0.01 3 0 126 0
27NOV25 155.00 P 0.00 0.00 0.00 3.19 0.00 8 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 70 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 25 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 23 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 16 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 11 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 4 0 54 0
30DEC25 150.00 P 0.31 0.31 0.31 0.12 +0.02 3 38 191 +38
30DEC25 152.50 P 0.00 0.00 0.00 0.92 +0.02 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.19 0.00 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 35 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 20 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 13 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 454 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 0.00 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.18 +0.03 3 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 0.98 +0.05 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.19 0.00 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 9 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 0.03 +0.01 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.23 +0.08 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 1.03 +0.10 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.19 0.00 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 36 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 33 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 30 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 27 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 23 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 19 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 18 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 10 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.05 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.39 +0.14 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.22 +0.21 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.76 +0.18 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.86 +0.10 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.23 +0.05 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.69 +0.04 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.16 +0.04 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.63 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.10 +0.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.57 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.05 +0.04 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.52 +0.04 7 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 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.02 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.14 +0.07 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.50 +0.18 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.35 +0.26 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.84 +0.22 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.89 +0.13 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.23 +0.05 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.69 +0.04 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.16 +0.04 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.63 +0.04 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.10 +0.04 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.57 +0.04 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.05 +0.04 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.52 +0.04 8 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.03 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.19 +0.10 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.57 +0.21 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.42 +0.28 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.88 +0.22 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.89 +0.11 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.23 +0.05 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.69 +0.04 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.16 +0.04 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.63 +0.04 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.10 +0.04 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.57 +0.04 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.05 +0.04 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.52 +0.04 9 0 0 0
TOTAL PUT 38 22,541 +38
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$ 84.50
27NOV25 57.50 C 0.00 0.00 0.00 27.29 -0.70 97 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 25.16 -0.16 110 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 22.30 -1.22 79 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 19.94 -0.58 79 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 17.23 -1.24 56 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 14.66 -0.89 41 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 12.76 -0.89 62 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.64 -0.48 61 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 8.38 -0.96 54 0 0 0
27NOV25 80.00 C 5.89 5.89 5.89 6.44 -0.99 51 1 25 +1
27NOV25 82.50 C 0.00 0.00 0.00 4.90 -0.74 52 0 22 0
27NOV25 85.00 C 2.85 3.34 2.85 3.63 -0.62 52 11 41 +8
27NOV25 87.50 C 2.31 3.06 2.31 2.66 -0.56 53 5 62 0
27NOV25 90.00 C 2.00 2.10 1.72 1.90 -0.51 53 11 157 +2
27NOV25 92.50 C 1.48 1.48 1.38 1.34 -0.38 54 8 224 +7
27NOV25 95.00 C 0.86 1.00 0.82 0.90 -0.30 54 5 104 +3
27NOV25 97.50 C 0.55 0.65 0.55 0.58 -0.23 54 2 91 -1
27NOV25 100.00 C 0.00 0.00 0.00 0.37 -0.17 54 0 85 0
27NOV25 102.50 C 0.27 0.27 0.27 0.23 -0.12 54 1 25 -1
27NOV25 105.00 C 0.18 0.29 0.18 0.14 -0.08 54 5 174 0
27NOV25 107.50 C 0.00 0.00 0.00 0.08 -0.06 53 0 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 29 0
27NOV25 112.50 C 0.07 0.07 0.07 0.03 -0.03 54 4 53 -4
27NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 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 64 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 63.91 -0.44 196 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 62.50 -0.95 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 62.30 -0.30 214 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 60.62 -1.34 107 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 60.35 -0.11 203 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 59.23 -0.49 190 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 57.63 -0.82 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 56.64 -0.99 95 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 55.64 -1.45 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 54.65 -0.76 90 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 53.54 -1.11 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 52.66 -1.42 85 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 51.55 -1.10 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 50.66 -1.21 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 49.65 -1.47 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 48.67 -1.47 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 47.54 -0.94 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 47.53 -0.01 144 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 46.54 -0.22 140 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 44.69 -0.87 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 43.70 -0.87 57 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 43.63 +0.03 131 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 41.71 -1.24 55 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 41.70 +0.07 125 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 39.72 -0.93 52 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.74 -0.91 62 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.66 -1.36 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.25 -0.67 96 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.38 -0.41 97 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.82 -0.91 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.65 -0.78 78 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.21 -0.42 73 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.86 -0.74 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.69 -0.02 73 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 22.44 -1.31 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.05 -1.59 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.97 -1.47 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.67 -1.38 45 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 14.07 -0.30 51 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 12.02 -1.32 49 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 10.44 -0.49 50 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 9.43 +0.02 55 0 76 0
30DEC25 82.50 C 0.00 0.00 0.00 7.60 -0.67 51 0 31 0
30DEC25 85.00 C 5.90 7.00 5.90 6.68 -0.31 53 4 43 +1
30DEC25 87.50 C 0.00 0.00 0.00 5.38 -0.53 52 0 42 0
30DEC25 90.00 C 4.75 4.75 4.55 4.48 -0.50 52 8 403 +1
30DEC25 92.50 C 3.65 3.65 3.65 3.70 -0.49 52 1 66 +1
30DEC25 95.00 C 3.25 3.25 3.25 3.04 -0.43 52 45 82 +30
30DEC25 97.50 C 2.80 2.80 2.80 2.48 -0.39 52 30 105 +28
30DEC25 100.00 C 2.08 2.08 1.90 2.02 -0.32 52 10 223 +10
30DEC25 102.50 C 0.00 0.00 0.00 1.65 -0.24 53 0 54 0
30DEC25 105.00 C 0.00 0.00 0.00 1.30 -0.23 52 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.10 -0.12 53 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.87 -0.11 53 0 21 0
30DEC25 112.50 C 0.00 0.00 0.00 0.69 -0.09 53 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.54 -0.07 53 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.42 -0.06 53 0 12 0
30DEC25 120.00 C 0.00 0.00 0.00 0.33 -0.05 53 0 88 0
30DEC25 122.50 C 0.35 0.35 0.35 0.26 -0.04 53 15 21 +15
30DEC25 125.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 2 0
30DEC25 130.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 21 0
29JAN26 57.50 C 0.00 0.00 0.00 27.86 -1.57 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.08 -1.01 61 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.09 -0.33 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.54 -0.74 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.50 -0.85 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.35 -0.87 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.90 -0.26 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.45 -1.41 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.11 -0.84 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 10.75 -1.08 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.48 -0.63 52 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 8.29 -0.69 52 0 31 0
29JAN26 87.50 C 0.00 0.00 0.00 7.24 -0.62 52 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 6.32 -0.54 52 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 5.51 -0.54 52 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 4.75 -0.50 52 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 4.11 -0.46 52 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 3.55 -0.42 53 0 23 0
29JAN26 102.50 C 0.00 0.00 0.00 3.09 -0.32 53 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 2.64 -0.29 53 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.24 -0.27 53 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 1.85 -0.29 52 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 1.56 -0.21 52 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.32 -0.18 52 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.11 -0.16 52 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.94 -0.14 52 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.79 -0.12 52 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.66 -0.11 52 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.55 -0.10 52 0 0 0
29JAN26 130.00 C 0.60 0.60 0.60 0.46 -0.08 52 1 77 0
26FEB26 57.50 C 0.00 0.00 0.00 28.46 -0.97 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.76 -0.53 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.09 -1.44 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.39 -0.84 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.77 -0.43 57 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.25 -0.92 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.91 -0.59 54 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.66 -1.51 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.35 -1.24 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.09 -0.90 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.83 -0.66 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.67 -0.62 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.62 -0.60 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.68 -0.56 52 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.86 -0.62 52 0 9 0
26FEB26 95.00 C 0.00 0.00 0.00 6.07 -0.52 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 5.40 -0.47 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 4.79 -0.45 52 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.26 -0.39 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.76 -0.34 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.28 -0.33 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 2.88 -0.29 53 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 2.45 -0.34 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 55.17 -0.52 87 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.19 -1.06 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.12 -1.00 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.20 -0.95 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.69 -0.22 94 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.86 -1.39 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.39 -0.84 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.65 -1.13 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.53 -0.93 78 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.54 -0.82 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.50 -0.94 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.68 -0.57 74 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.63 -0.90 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.71 -0.28 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.70 -0.30 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.75 -0.81 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.85 -0.88 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.90 -0.92 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.89 -0.75 63 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.54 -1.29 52 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.06 -1.22 61 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.86 -0.74 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.52 -0.89 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.41 -0.72 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.32 -0.90 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.20 -0.54 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.41 -1.10 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.50 -1.09 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.64 -0.83 53 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 17.53 -1.41 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.80 -0.50 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.11 -0.61 53 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 13.82 -0.45 53 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 12.66 -0.49 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.36 -0.67 53 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 10.40 -0.47 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.39 -0.57 53 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 8.54 -0.59 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.83 -0.41 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.02 -0.48 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.36 -0.48 54 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 5.82 -0.33 54 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 5.24 -0.33 54 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 4.71 -0.32 54 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.24 -0.29 54 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 3.69 -0.38 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.31 -0.25 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 2.97 -0.23 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.66 -0.21 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.38 -0.20 53 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 2.13 -0.19 53 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 1.91 -0.17 53 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 1.71 -0.15 53 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 41.06 -0.41 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.89 -0.72 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.97 -0.78 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.39 -0.61 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.26 -0.82 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 35.14 -1.00 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.23 -1.02 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.92 -1.04 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.25 -0.82 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.53 -0.96 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.73 -0.79 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.22 -1.08 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.59 -0.61 54 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 21.18 -0.79 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.81 -0.83 54 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.29 -0.93 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.36 -0.90 54 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 16.09 -0.90 54 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 15.01 -0.72 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.98 -0.67 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.05 -0.43 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.13 -0.72 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.31 -0.51 54 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 10.56 -0.61 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.86 -0.51 54 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 9.28 -0.46 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.62 -0.48 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 7.81 -0.67 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.48 -0.42 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.74 -0.39 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.26 -0.38 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.99 -0.18 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.56 -0.36 54 0 31 0
29JUN26 122.50 C 0.00 0.00 0.00 5.02 -0.32 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.66 -0.31 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.32 -0.30 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.01 -0.29 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 33.18 -0.51 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.34 -0.75 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.68 -0.85 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.12 -1.04 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.55 -0.68 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.18 -0.49 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.86 -0.77 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.39 -0.68 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 21.35 -0.42 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.32 -0.54 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.07 -0.79 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.10 -0.58 54 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 17.06 -0.41 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.09 -0.47 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.38 -0.32 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.51 -0.58 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.73 -0.56 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.26 -0.36 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 12.53 -0.30 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.84 -0.34 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.19 -0.33 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.58 -0.31 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.00 -0.29 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.45 -0.28 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.93 -0.28 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.45 -0.26 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 7.98 -0.25 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.55 -0.24 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.14 -0.23 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.75 -0.22 55 0 0 0
TOTAL CALL 167 6,046 +101
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 0.00 57 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.04 0.00 55 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 30 0
27NOV25 70.00 P 0.31 0.31 0.30 0.19 -0.02 53 5 40 +4
27NOV25 72.50 P 0.50 0.55 0.40 0.40 -0.02 54 15 149 +14
27NOV25 75.00 P 1.00 1.00 0.75 0.73 -0.02 54 5 158 +1
27NOV25 77.50 P 1.50 1.50 1.00 1.19 -0.03 53 8 172 +7
27NOV25 80.00 P 2.22 2.22 1.99 1.87 -0.08 52 13 140 +11
27NOV25 82.50 P 3.18 3.37 2.75 2.97 +0.14 55 6 114 0
27NOV25 85.00 P 3.90 4.15 3.90 4.22 +0.17 55 3 66 +1
27NOV25 87.50 P 0.00 0.00 0.00 5.72 +0.25 55 0 93 0
27NOV25 90.00 P 7.50 7.50 7.50 7.50 +0.38 57 1 44 0
27NOV25 92.50 P 0.00 0.00 0.00 9.45 +0.36 58 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 11.58 +0.61 60 0 53 0
27NOV25 97.50 P 0.00 0.00 0.00 13.84 +0.74 63 0 26 0
27NOV25 100.00 P 0.00 0.00 0.00 16.23 +0.91 67 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 18.35 +0.71 63 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 20.55 +0.14 53 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 23.29 +0.54 72 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 25.50 +0.07 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.00 +0.70 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 30.50 +0.70 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 33.00 +0.70 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 35.50 +0.70 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 38.00 +0.70 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 40.50 +0.70 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 43.00 +0.70 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 46.15 +0.77 129 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 107 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 92 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 76 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 55 0 19 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.23 +0.02 53 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.39 +0.03 53 0 1 0
30DEC25 65.00 P 0.81 0.81 0.81 0.62 +0.05 53 15 30 +15
30DEC25 67.50 P 1.19 1.19 1.19 0.94 +0.07 53 2 54 +2
30DEC25 70.00 P 1.36 1.36 1.36 1.30 +0.03 53 1 130 +1
30DEC25 72.50 P 1.94 1.94 1.94 1.80 +0.03 52 1 319 -1
30DEC25 75.00 P 2.35 2.35 2.35 2.45 +0.09 52 1 227 -1
30DEC25 77.50 P 0.00 0.00 0.00 3.26 +0.11 52 0 50 0
30DEC25 80.00 P 0.00 0.00 0.00 4.21 +0.13 52 0 132 0
30DEC25 82.50 P 5.25 5.25 5.25 5.30 +0.13 52 3 66 0
30DEC25 85.00 P 0.00 0.00 0.00 6.67 +0.22 52 0 32 0
30DEC25 87.50 P 8.42 8.42 8.42 8.09 +0.20 52 15 50 -1
30DEC25 90.00 P 0.00 0.00 0.00 9.72 +0.64 53 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 11.09 +0.23 50 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 12.84 +0.11 49 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 15.54 +0.76 56 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 17.56 +0.68 57 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 19.45 +0.71 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.38 +0.16 52 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 23.84 +0.71 55 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.46 +0.75 60 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 28.61 +0.59 58 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 31.21 +1.25 63 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 33.48 +1.04 62 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.20 +1.10 69 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 38.46 +1.12 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.24 +1.42 76 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.50 +1.20 73 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 46.15 +0.77 79 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.42 0.00 53 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.93 +0.04 53 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 1.32 +0.02 53 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.80 +0.03 53 0 2 0
29JAN26 70.00 P 2.34 2.34 2.34 2.36 +0.02 53 1 131 -1
29JAN26 72.50 P 0.00 0.00 0.00 3.08 +0.11 53 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 3.83 +0.09 52 0 57 0
29JAN26 77.50 P 0.00 0.00 0.00 4.77 +0.13 53 0 15 0
29JAN26 80.00 P 5.75 5.75 5.75 5.79 +0.14 52 1 1,015 -1
29JAN26 82.50 P 0.00 0.00 0.00 7.01 +0.20 52 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 8.35 +0.30 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 9.75 +0.15 53 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 11.60 +0.54 55 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.28 +0.66 55 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.09 +1.20 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.96 +0.35 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.96 +1.18 57 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.46 +0.16 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.12 +1.78 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.31 +1.63 59 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.30 +1.15 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.63 +1.46 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.69 +1.50 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.71 +1.27 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.20 +0.97 57 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.63 +0.95 58 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.39 +1.47 64 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 43.50 +1.03 61 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.15 +0.77 65 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.75 0.00 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 1.07 +0.03 52 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.44 +0.01 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.97 +0.05 53 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 2.54 +0.04 53 0 0 0
26FEB26 70.00 P 3.23 3.23 3.23 3.24 +0.07 53 1 2 +1
26FEB26 72.50 P 0.00 0.00 0.00 4.03 +0.13 53 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 4.86 +0.11 52 0 1 0
26FEB26 77.50 P 5.80 5.80 5.80 5.88 +0.18 52 4 4 +4
26FEB26 80.00 P 0.00 0.00 0.00 6.97 +0.21 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.18 +0.22 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.52 +0.22 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.02 +0.33 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.74 +0.50 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.40 +0.87 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.18 +0.86 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.88 +0.16 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.80 +0.71 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.54 +0.70 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.00 +1.12 56 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.82 +1.05 55 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.30 +1.24 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.50 +1.52 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 53 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 0.00 53 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.47 +0.01 53 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.67 +0.01 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.95 -0.01 53 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.32 +0.07 54 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.69 +0.03 53 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 2.20 +0.04 53 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.85 +0.07 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.57 +0.08 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.30 +0.06 54 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 5.12 +0.03 53 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 6.05 +0.13 53 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 7.09 +0.17 53 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 8.20 +0.07 53 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 9.42 +0.16 52 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 10.86 +0.20 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.34 +0.21 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.85 +0.23 53 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 15.45 +0.31 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.08 +0.29 53 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 18.93 +0.65 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.04 +0.68 55 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 23.07 +0.87 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.40 +0.27 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.85 +0.96 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.61 +0.34 54 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.83 +0.96 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.33 +0.29 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.83 +0.27 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.41 +0.63 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.63 +0.57 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.85 +0.55 55 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 44.32 +0.57 57 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 46.55 +0.73 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 0.00 54 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 0.00 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.04 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.31 0.00 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.77 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.22 +0.07 54 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.80 +0.01 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.40 +0.02 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.15 +0.03 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.90 +0.03 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.78 +0.02 54 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.68 +0.11 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.66 +0.13 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 8.72 +0.07 54 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 9.86 +0.13 54 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 11.07 +0.12 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 12.61 +0.34 54 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 13.83 +0.60 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.19 +0.33 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.88 +0.27 54 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 18.43 +0.23 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.15 +0.41 54 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.83 +0.26 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.57 +0.30 54 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.46 +0.32 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.42 +0.64 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.28 +0.50 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.19 +0.40 55 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 33.19 +0.43 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.07 +0.24 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.27 +0.64 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.27 +0.53 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.37 +0.45 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.41 +0.28 54 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 45.55 +0.60 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.74 +0.57 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.30 +0.12 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.07 +0.11 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.90 +0.16 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.74 +0.23 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.68 +0.02 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.68 +0.03 54 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.61 -0.11 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.74 -0.12 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 12.11 +0.05 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.30 +0.09 54 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 14.74 +0.06 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.15 +0.08 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.72 +0.22 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.97 -0.18 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.89 +0.19 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.62 +0.52 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.27 +0.20 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.93 +0.26 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.87 +0.24 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.63 +0.49 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.46 +0.58 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.40 +0.82 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.42 +0.63 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.36 +0.44 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.22 +0.52 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.40 +0.51 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.28 +0.55 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.35 +0.83 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.45 +0.40 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.46 +0.35 55 0 0 0
TOTAL PUT 101 7,668 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 124.50
14NOV25 100.00 C 0.00 0.00 0.00 24.55 +0.38 78 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 22.06 +0.36 75 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 20.17 +0.92 122 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 17.66 +0.78 109 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 15.20 +0.71 97 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 12.83 +0.62 89 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 10.49 +0.36 81 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 8.20 -0.01 72 0 31 0
14NOV25 120.00 C 6.08 6.08 6.08 6.53 +0.11 75 30 60 +30
14NOV25 122.50 C 4.65 5.05 4.55 4.97 -0.08 74 127 252 +65
14NOV25 125.00 C 3.48 3.73 3.27 3.73 -0.15 75 86 160 +9
14NOV25 127.50 C 2.70 2.74 2.20 2.68 -0.31 75 164 291 +97
14NOV25 130.00 C 1.88 2.00 1.80 1.87 -0.30 75 33 226 +18
14NOV25 132.50 C 1.40 1.42 1.12 1.25 -0.28 75 86 310 -2
14NOV25 135.00 C 1.06 1.06 0.76 0.81 -0.24 75 205 317 +38
14NOV25 137.50 C 0.71 0.71 0.60 0.51 -0.20 75 126 305 +90
14NOV25 140.00 C 0.46 0.49 0.41 0.31 -0.15 74 150 413 +56
14NOV25 142.50 C 0.25 0.30 0.25 0.18 -0.12 74 7 162 +6
14NOV25 145.00 C 0.00 0.00 0.00 0.11 -0.08 75 0 121 0
14NOV25 147.50 C 0.00 0.00 0.00 0.06 -0.06 75 0 176 0
14NOV25 150.00 C 0.00 0.00 0.00 0.04 -0.03 77 0 371 0
21NOV25 102.50 C 0.00 0.00 0.00 22.19 - 54 0 0 -
21NOV25 105.00 C 0.00 0.00 0.00 20.17 - 72 0 0 -
21NOV25 107.50 C 0.00 0.00 0.00 17.66 - 63 0 0 -
21NOV25 110.00 C 0.00 0.00 0.00 15.20 - 57 0 0 -
21NOV25 112.50 C 0.00 0.00 0.00 12.83 - 52 0 0 -
21NOV25 115.00 C 0.00 0.00 0.00 10.79 - 53 0 0 -
21NOV25 117.50 C 0.00 0.00 0.00 8.92 - 53 0 0 -
21NOV25 120.00 C 0.00 0.00 0.00 7.27 - 54 0 0 -
21NOV25 122.50 C 5.35 5.35 5.35 5.80 - 54 1 1 -
21NOV25 125.00 C 4.19 4.19 4.19 4.60 - 55 30 30 -
21NOV25 127.50 C 3.58 3.58 3.58 3.55 - 55 10 10 -
21NOV25 130.00 C 2.75 2.75 2.60 2.72 - 56 4 4 -
21NOV25 132.50 C 1.79 2.00 1.79 2.00 - 55 15 15 -
21NOV25 135.00 C 1.49 1.62 1.49 1.44 - 55 14 14 -
21NOV25 137.50 C 1.10 1.22 1.03 1.02 - 55 116 90 -
21NOV25 140.00 C 0.85 0.92 0.74 0.71 - 55 96 96 -
21NOV25 142.50 C 0.65 0.72 0.65 0.48 - 55 3 3 -
21NOV25 145.00 C 0.00 0.00 0.00 0.32 - 55 0 0 -
21NOV25 147.50 C 0.40 0.40 0.40 0.21 - 55 4 4 -
27NOV25 87.50 C 0.00 0.00 0.00 37.10 -0.44 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 34.91 +0.73 83 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 32.16 +0.46 48 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 30.56 +1.09 93 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 27.20 -0.36 48 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 25.02 -0.03 63 0 1 0
27NOV25 102.50 C 0.00 0.00 0.00 22.19 -0.39 36 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 20.17 +0.92 56 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 17.81 -0.01 53 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 15.20 -0.09 44 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 13.24 +0.56 48 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 10.92 -0.24 43 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 9.43 +0.18 48 0 647 0
27NOV25 120.00 C 7.25 7.25 7.25 7.54 -0.04 45 6 789 0
27NOV25 122.50 C 5.78 5.78 5.67 6.29 -0.07 48 60 627 0
27NOV25 125.00 C 5.00 5.00 4.71 5.14 -0.07 49 195 1,357 0
27NOV25 127.50 C 3.88 3.96 3.75 4.08 -0.17 49 14 1,625 -3
27NOV25 130.00 C 2.98 3.30 2.98 3.16 -0.18 49 138 1,751 +67
27NOV25 132.50 C 2.70 2.70 2.24 2.40 -0.19 49 177 2,853 +4
27NOV25 135.00 C 2.17 2.17 1.77 1.80 -0.18 49 68 1,652 +49
27NOV25 137.50 C 1.55 1.68 1.46 1.32 -0.17 48 97 2,982 +37
27NOV25 140.00 C 1.33 1.36 1.20 0.96 -0.15 48 55 3,215 +3
27NOV25 142.50 C 0.96 1.10 0.96 0.68 -0.13 48 13 812 +2
27NOV25 145.00 C 0.84 0.89 0.80 0.48 -0.11 48 25 1,162 +17
27NOV25 147.50 C 0.72 0.72 0.70 0.33 -0.09 48 35 3,742 +35
27NOV25 150.00 C 0.60 0.60 0.52 0.23 -0.07 48 68 2,340 +19
27NOV25 152.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 2,376 0
27NOV25 155.00 C 0.36 0.36 0.36 0.10 -0.04 48 2 975 0
27NOV25 157.50 C 0.31 0.31 0.31 0.07 -0.03 48 2 268 +2
27NOV25 160.00 C 0.27 0.30 0.27 0.05 -0.02 49 12 3,262 -10
27NOV25 162.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 424 0
27NOV25 165.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 194 0
27NOV25 167.50 C 0.14 0.14 0.14 0.01 -0.01 48 4 84 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 173 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
27NOV25 180.00 C 0.06 0.06 0.06 0.01 0.00 58 2 189 -2
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 930 0
30DEC25 62.50 C 0.00 0.00 0.00 62.93 +0.61 109 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 59.60 +0.07 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 57.53 +0.68 81 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.23 +1.10 85 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 52.56 -0.69 73 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 50.82 +1.67 92 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 48.11 +1.61 82 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 46.22 +1.44 89 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 43.04 +1.09 71 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 40.63 +0.71 68 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 37.87 +0.33 58 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 35.72 +1.03 61 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 33.28 +1.04 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 30.57 +0.32 50 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 28.20 +0.64 48 0 180 0
30DEC25 100.00 C 24.60 25.00 24.50 25.85 +0.51 46 16 49 +16
30DEC25 102.50 C 0.00 0.00 0.00 23.71 +1.13 46 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 21.30 -0.11 43 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 18.58 -0.72 36 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 17.27 -0.02 43 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 15.17 +0.64 41 0 192 0
30DEC25 115.00 C 0.00 0.00 0.00 13.39 +0.24 41 0 754 0
30DEC25 117.50 C 0.00 0.00 0.00 11.75 +0.22 41 0 395 0
30DEC25 120.00 C 9.32 9.32 9.32 10.19 +0.21 40 10 2,548 +10
30DEC25 122.50 C 0.00 0.00 0.00 8.84 0.00 41 0 605 0
30DEC25 125.00 C 7.35 7.35 7.35 7.73 +0.07 41 1 2,510 0
30DEC25 127.50 C 6.26 6.57 6.26 6.73 +0.01 42 21 1,734 0
30DEC25 130.00 C 5.20 5.50 5.20 5.71 -0.01 42 2 5,903 +2
30DEC25 132.50 C 4.85 4.85 4.85 4.82 -0.03 42 1 925 +1
30DEC25 135.00 C 4.20 4.44 4.02 4.04 -0.04 42 19 4,117 +4
30DEC25 137.50 C 3.89 3.89 3.60 3.37 -0.04 41 40 1,314 +40
30DEC25 140.00 C 3.22 3.42 3.00 2.79 -0.05 41 93 4,852 +18
30DEC25 142.50 C 2.72 2.78 2.72 2.29 -0.06 41 38 1,460 0
30DEC25 145.00 C 2.40 2.59 2.38 1.88 -0.06 41 53 3,041 +1
30DEC25 147.50 C 2.16 2.32 2.16 1.53 -0.06 41 39 1,420 +9
30DEC25 150.00 C 1.90 2.07 1.82 1.24 -0.05 41 97 7,846 +35
30DEC25 152.50 C 1.85 1.85 1.85 1.00 -0.05 41 30 1,455 +30
30DEC25 155.00 C 1.58 1.58 1.58 0.80 -0.05 41 6 1,960 0
30DEC25 157.50 C 0.00 0.00 0.00 0.64 -0.04 41 0 890 0
30DEC25 160.00 C 1.20 1.20 1.20 0.50 -0.04 41 2 883 -2
30DEC25 162.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 184 0
30DEC25 165.00 C 0.98 0.98 0.98 0.31 -0.03 41 10 1,531 -10
30DEC25 167.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 228 0
30DEC25 170.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 1,190 0
30DEC25 172.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 195 0
30DEC25 180.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.06 0.00 42 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30DEC25 200.00 C 0.28 0.28 0.28 0.01 0.00 42 5 250 +5
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 296 0
29JAN26 100.00 C 0.00 0.00 0.00 26.87 +1.37 44 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 24.50 +0.06 41 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 22.41 +0.80 41 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.45 +0.85 40 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.73 +0.12 41 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 17.12 +0.45 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 15.15 -0.36 40 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 13.64 -0.10 40 0 30 0
29JAN26 120.00 C 11.32 11.32 11.32 12.25 +0.16 40 25 27 +25
29JAN26 122.50 C 0.00 0.00 0.00 11.01 +0.14 41 0 180 0
29JAN26 125.00 C 9.46 9.46 9.46 9.71 -0.04 40 2 181 0
29JAN26 127.50 C 8.53 8.53 8.16 8.81 0.00 41 10 2,010 0
29JAN26 130.00 C 7.89 7.89 7.89 7.76 -0.03 41 2 252 +2
29JAN26 132.50 C 0.00 0.00 0.00 6.81 -0.05 41 0 409 0
29JAN26 135.00 C 6.39 6.39 6.39 5.96 -0.06 41 3 341 +3
29JAN26 137.50 C 5.41 5.74 5.30 5.20 -0.07 41 150 467 +53
29JAN26 140.00 C 0.00 0.00 0.00 4.52 -0.08 41 0 577 0
29JAN26 142.50 C 4.69 4.69 4.69 3.91 -0.08 41 1 331 -1
29JAN26 145.00 C 0.00 0.00 0.00 3.38 -0.08 41 0 1,807 0
29JAN26 147.50 C 3.85 3.85 3.85 2.91 -0.08 41 1 515 +1
29JAN26 150.00 C 3.50 3.50 3.50 2.50 -0.08 41 1 449 +1
29JAN26 152.50 C 0.00 0.00 0.00 2.14 -0.08 41 0 285 0
29JAN26 155.00 C 0.00 0.00 0.00 1.82 -0.08 41 0 272 0
29JAN26 157.50 C 0.00 0.00 0.00 1.55 -0.08 41 0 82 0
29JAN26 160.00 C 0.00 0.00 0.00 1.32 -0.07 41 0 43 0
29JAN26 162.50 C 2.10 2.10 2.10 1.11 -0.07 40 1 50 0
29JAN26 165.00 C 2.06 2.06 2.06 0.94 -0.06 40 1 57 +1
29JAN26 167.50 C 0.00 0.00 0.00 0.79 -0.06 40 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.67 -0.05 40 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.56 -0.05 40 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 8 0
29JAN26 182.50 C 0.00 0.00 0.00 0.27 -0.03 40 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 147 0
29JAN26 187.50 C 0.95 0.95 0.95 0.19 -0.02 40 1 110 0
29JAN26 190.00 C 0.88 0.97 0.88 0.16 -0.02 41 31 143 +31
29JAN26 192.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 27.03 +0.36 37 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 25.70 +1.26 42 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 23.80 +1.09 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 21.55 +0.21 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.75 +0.04 39 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 17.65 -0.33 37 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 16.65 +0.09 40 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 15.18 +0.25 40 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 13.64 +0.13 39 0 0 0
26FEB26 122.50 C 11.94 12.43 11.62 12.47 +0.16 40 259 252 +222
26FEB26 125.00 C 10.80 11.03 10.56 11.23 +0.04 40 370 362 +292
26FEB26 127.50 C 9.70 9.70 9.70 10.32 +0.01 41 3 786 +3
26FEB26 130.00 C 0.00 0.00 0.00 9.37 +0.11 41 0 177 0
26FEB26 132.50 C 0.00 0.00 0.00 8.41 +0.10 41 0 60 0
26FEB26 135.00 C 7.20 7.20 7.20 7.53 +0.10 41 2 224 +2
26FEB26 137.50 C 0.00 0.00 0.00 6.71 +0.07 41 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 5.98 +0.07 41 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 5.31 +0.06 40 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 4.71 +0.05 40 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 4.16 +0.03 40 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.67 +0.03 40 0 4 0
26FEB26 152.50 C 0.00 0.00 0.00 3.24 +0.03 40 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 63.60 +1.15 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.48 -0.19 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.54 +0.23 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.71 +0.79 66 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 54.09 +0.78 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.82 -0.08 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 49.23 -0.11 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.56 +0.28 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 43.29 -0.63 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.87 -0.06 47 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 40.14 +0.37 50 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 37.29 +1.62 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 35.81 +2.24 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 32.94 +0.10 43 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 30.79 -0.12 42 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.89 -0.08 42 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 27.66 +1.53 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 24.45 -0.73 39 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 23.73 +0.40 43 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 22.30 +1.49 44 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 20.27 +0.30 42 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 18.86 +0.43 42 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 17.59 +0.10 43 0 172 0
30MAR26 120.00 C 0.00 0.00 0.00 15.80 +0.25 41 0 718 0
30MAR26 122.50 C 14.41 14.41 14.41 14.62 +0.21 42 3 618 0
30MAR26 125.00 C 12.92 13.54 12.92 13.51 +0.18 42 3 2,440 0
30MAR26 127.50 C 0.00 0.00 0.00 12.48 +0.15 42 0 877 0
30MAR26 130.00 C 11.03 11.03 11.03 11.54 +0.09 42 30 2,718 -30
30MAR26 132.50 C 0.00 0.00 0.00 10.60 +0.03 42 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 9.68 +0.02 42 0 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 8.83 +0.01 42 0 477 0
30MAR26 140.00 C 0.00 0.00 0.00 8.04 0.00 42 0 10,125 0
30MAR26 142.50 C 0.00 0.00 0.00 7.31 -0.01 42 0 216 0
30MAR26 145.00 C 7.00 7.00 7.00 6.64 -0.02 42 1 867 0
30MAR26 147.50 C 0.00 0.00 0.00 6.03 -0.02 42 0 495 0
30MAR26 150.00 C 0.00 0.00 0.00 5.46 -0.03 42 0 6,552 0
30MAR26 152.50 C 0.00 0.00 0.00 4.94 -0.03 42 0 278 0
30MAR26 155.00 C 5.27 5.27 5.27 4.47 -0.03 42 190 342 +160
30MAR26 157.50 C 0.00 0.00 0.00 3.92 -0.03 41 0 163 0
30MAR26 160.00 C 0.00 0.00 0.00 3.64 +0.07 42 0 1,776 0
30MAR26 162.50 C 0.00 0.00 0.00 3.28 +0.05 42 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 2.87 -0.04 41 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 2.66 +0.04 42 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 2.39 +0.03 42 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.15 +0.02 42 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 1.93 -0.04 42 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 1.73 -0.04 42 0 152 0
30MAR26 180.00 C 0.00 0.00 0.00 1.55 +0.01 42 0 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 1.39 -0.04 42 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.24 -0.04 42 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 1.11 0.00 42 0 1,201 0
30MAR26 190.00 C 2.26 2.26 2.26 0.99 -0.04 42 1 74 0
30MAR26 192.50 C 2.06 2.06 2.06 0.89 0.00 42 1 32 +1
30MAR26 195.00 C 2.06 2.06 2.06 0.79 -0.01 42 1 55 +1
30MAR26 197.50 C 0.00 0.00 0.00 0.71 -0.03 42 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.63 -0.03 42 0 3,066 0
30MAR26 205.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 140 0
30MAR26 215.00 C 0.00 0.00 0.00 0.32 0.00 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 37 0
30MAR26 225.00 C 1.12 1.12 1.12 0.19 -0.02 41 2 71 +2
30MAR26 230.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.13 0.00 42 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.10 0.00 42 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.08 0.00 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.06 0.00 41 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 0.00 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 0.00 42 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 0.00 42 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 0.00 41 0 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 63.60 +0.21 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.87 +1.20 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.82 0.00 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.74 +0.36 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.37 +1.06 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.93 +1.03 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.65 +0.31 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.34 +1.06 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.71 +0.79 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.16 +1.23 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.14 +0.37 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.85 +0.97 48 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 35.96 +0.76 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.11 +1.27 43 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 32.11 +1.20 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.40 +0.28 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 28.72 +0.80 43 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 26.11 -0.15 40 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 25.73 +1.05 44 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 24.33 +1.39 44 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 22.82 +1.03 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 21.65 +0.78 44 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 19.19 -0.01 41 0 419 0
29JUN26 120.00 C 0.00 0.00 0.00 18.44 +0.38 42 0 270 0
29JUN26 122.50 C 0.00 0.00 0.00 17.39 +0.23 43 0 359 0
29JUN26 125.00 C 0.00 0.00 0.00 16.44 +0.28 43 0 757 0
29JUN26 127.50 C 0.00 0.00 0.00 15.44 +0.22 43 0 350 0
29JUN26 130.00 C 0.00 0.00 0.00 14.54 +0.21 43 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 13.65 +0.10 43 0 253 0
29JUN26 135.00 C 0.00 0.00 0.00 12.84 +0.08 43 0 673 0
29JUN26 137.50 C 0.00 0.00 0.00 11.96 +0.09 43 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 11.15 +0.05 43 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 10.45 +0.05 43 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 9.75 +0.05 43 0 299 0
29JUN26 147.50 C 0.00 0.00 0.00 9.05 +0.05 43 0 206 0
29JUN26 150.00 C 0.00 0.00 0.00 8.43 +0.02 43 0 378 0
29JUN26 152.50 C 0.00 0.00 0.00 7.89 +0.25 43 0 269 0
29JUN26 155.00 C 0.00 0.00 0.00 7.35 +0.02 43 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 6.82 +0.22 43 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 6.33 +0.19 43 0 154 0
29JUN26 162.50 C 0.00 0.00 0.00 5.92 0.00 43 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 5.52 0.00 43 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 37.60 +1.27 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 36.43 +1.78 45 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 33.23 -0.60 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.00 +1.77 44 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 30.76 +0.32 42 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 29.28 +1.09 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.27 +1.25 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.21 -0.01 42 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 24.34 -0.59 40 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.25 +0.58 43 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 23.25 +0.67 44 0 45 0
29SEP26 120.00 C 20.75 20.75 20.75 21.48 +0.36 42 1 674 +1
29SEP26 122.50 C 0.00 0.00 0.00 20.33 +0.16 42 0 415 0
29SEP26 125.00 C 19.15 19.15 19.10 19.46 +0.25 42 7 457 0
29SEP26 127.50 C 0.00 0.00 0.00 18.45 +0.14 42 0 115 0
29SEP26 130.00 C 0.00 0.00 0.00 17.59 +0.14 43 0 206 0
29SEP26 132.50 C 0.00 0.00 0.00 16.86 +0.06 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 15.99 +0.11 43 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 15.26 +0.08 43 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 14.44 +0.04 43 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.61 +0.01 43 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 12.95 +0.02 43 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 12.28 +0.01 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.62 +0.02 43 0 105 0
29SEP26 152.50 C 0.00 0.00 0.00 10.95 +0.01 43 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 10.33 -0.01 43 0 130 0
29SEP26 157.50 C 0.00 0.00 0.00 9.82 -0.01 43 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 9.31 -0.01 43 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 8.79 +0.24 43 0 32 0
29SEP26 165.00 C 0.00 0.00 0.00 8.28 -0.02 43 0 9 0
TOTAL CALL 3,866 157,091 +1,556
14NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 40 0
14NOV25 102.50 P 0.07 0.07 0.07 0.02 -0.04 75 3 18 +3
14NOV25 105.00 P 0.00 0.00 0.00 0.05 -0.07 75 0 114 0
14NOV25 107.50 P 0.00 0.00 0.00 0.11 -0.10 75 0 138 0
14NOV25 110.00 P 0.37 0.37 0.34 0.22 -0.17 74 10 282 0
14NOV25 112.50 P 0.44 0.50 0.38 0.40 -0.27 73 51 617 +51
14NOV25 115.00 P 1.03 1.03 0.66 0.72 -0.37 73 74 278 +55
14NOV25 117.50 P 1.68 1.70 1.11 1.21 -0.46 73 55 432 +10
14NOV25 120.00 P 2.30 2.36 1.80 1.90 -0.56 73 218 1,514 +11
14NOV25 122.50 P 3.40 3.45 3.07 2.81 -0.73 72 25 191 +7
14NOV25 125.00 P 4.66 4.71 4.05 4.04 -0.85 73 43 299 +33
14NOV25 127.50 P 0.00 0.00 0.00 5.41 -0.96 71 0 132 0
14NOV25 130.00 P 0.00 0.00 0.00 7.22 -0.90 73 0 76 0
14NOV25 132.50 P 0.00 0.00 0.00 9.17 -0.88 74 0 7 0
14NOV25 135.00 P 0.00 0.00 0.00 11.28 -0.84 75 0 5 0
14NOV25 137.50 P 0.00 0.00 0.00 13.35 -1.19 69 2 3 +2
14NOV25 140.00 P 16.85 16.85 16.85 15.78 -0.75 75 20 20 +20
14NOV25 142.50 P 0.00 0.00 0.00 18.14 -1.14 74 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 20.57 -1.18 74 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 23.03 -0.61 74 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 25.51 -0.57 74 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.09 - 56 0 0 -
21NOV25 105.00 P 0.00 0.00 0.00 0.16 - 55 0 0 -
21NOV25 107.50 P 0.00 0.00 0.00 0.28 - 54 0 0 -
21NOV25 110.00 P 0.00 0.00 0.00 0.49 - 54 0 0 -
21NOV25 112.50 P 0.83 0.83 0.83 0.80 - 54 5 5 -
21NOV25 115.00 P 1.33 1.33 1.09 1.24 - 54 21 21 -
21NOV25 117.50 P 2.03 2.06 1.70 1.84 - 54 35 34 -
21NOV25 120.00 P 2.88 2.88 2.70 2.63 - 54 5 5 -
21NOV25 122.50 P 3.85 3.85 3.85 3.62 - 53 2 2 -
21NOV25 125.00 P 0.00 0.00 0.00 4.94 - 54 0 0 -
21NOV25 127.50 P 0.00 0.00 0.00 6.46 - 55 0 0 -
21NOV25 130.00 P 8.44 8.44 8.44 7.96 - 54 1 1 -
21NOV25 132.50 P 0.00 0.00 0.00 9.82 - 55 0 0 -
21NOV25 135.00 P 0.00 0.00 0.00 12.14 - 60 0 0 -
21NOV25 137.50 P 0.00 0.00 0.00 14.08 - 58 0 0 -
21NOV25 140.00 P 0.00 0.00 0.00 16.56 - 65 0 0 -
21NOV25 142.50 P 0.00 0.00 0.00 18.43 - 57 0 0 -
21NOV25 145.00 P 0.00 0.00 0.00 21.34 - 73 0 0 -
21NOV25 147.50 P 0.00 0.00 0.00 23.20 - 59 0 0 -
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 420 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 175 0
27NOV25 95.00 P 0.06 0.06 0.06 0.02 -0.02 49 5 284 +5
27NOV25 97.50 P 0.10 0.10 0.10 0.04 -0.03 49 2 593 0
27NOV25 100.00 P 0.17 0.17 0.12 0.08 -0.05 49 65 1,921 -65
27NOV25 102.50 P 0.20 0.20 0.20 0.14 -0.09 48 1 701 -1
27NOV25 105.00 P 0.00 0.00 0.00 0.24 -0.14 48 0 924 0
27NOV25 107.50 P 0.41 0.41 0.38 0.40 -0.18 47 62 1,533 +60
27NOV25 110.00 P 0.74 0.77 0.61 0.66 -0.23 48 108 2,032 +81
27NOV25 112.50 P 1.16 1.19 0.88 1.02 -0.30 47 120 1,845 +53
27NOV25 115.00 P 1.71 1.75 1.40 1.52 -0.37 47 159 4,694 +43
27NOV25 117.50 P 2.41 2.49 2.06 2.17 -0.44 47 59 2,308 +23
27NOV25 120.00 P 3.33 3.48 2.90 3.00 -0.49 47 83 4,858 +45
27NOV25 122.50 P 4.80 4.80 3.97 4.00 -0.55 47 110 2,623 +13
27NOV25 125.00 P 5.89 5.98 5.42 5.26 -0.67 47 131 2,249 -98
27NOV25 127.50 P 7.63 7.63 7.22 6.78 -0.85 48 2 1,378 -2
27NOV25 130.00 P 9.21 9.21 8.60 8.44 -0.77 49 3 2,365 0
27NOV25 132.50 P 0.00 0.00 0.00 10.31 -0.80 50 0 3,373 0
27NOV25 135.00 P 13.30 13.50 12.20 12.20 -0.89 50 4 757 +2
27NOV25 137.50 P 0.00 0.00 0.00 14.08 -1.10 48 0 338 0
27NOV25 140.00 P 18.11 18.11 17.60 16.56 -0.82 53 7 745 +2
27NOV25 142.50 P 0.00 0.00 0.00 18.50 -0.78 48 0 163 0
27NOV25 145.00 P 0.00 0.00 0.00 21.34 -0.62 59 0 161 0
27NOV25 147.50 P 0.00 0.00 0.00 23.88 -0.57 64 0 33 0
27NOV25 150.00 P 0.00 0.00 0.00 26.36 +0.22 68 0 49 0
27NOV25 152.50 P 0.00 0.00 0.00 28.49 -0.94 65 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 30.92 -0.11 66 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 33.00 -0.51 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 36.57 +0.15 89 0 235 0
27NOV25 162.50 P 0.00 0.00 0.00 38.00 -0.50 0 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 40.50 -0.50 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 43.00 -0.73 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 45.50 -0.92 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 48.00 -0.50 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 51.08 +0.08 99 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 53.00 -0.50 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 55.84 -1.10 97 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 58.00 -1.02 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 63.22 -0.28 100 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 65.82 -0.78 107 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 70.50 -1.31 0 0 101 0
27NOV25 197.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 45 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 41 0
30DEC25 90.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 548 0
30DEC25 95.00 P 0.41 0.41 0.41 0.24 -0.06 41 5 882 0
30DEC25 97.50 P 0.00 0.00 0.00 0.37 -0.08 41 0 414 0
30DEC25 100.00 P 0.65 0.68 0.65 0.55 -0.11 41 26 5,200 +26
30DEC25 102.50 P 0.00 0.00 0.00 0.77 -0.16 41 0 3,406 0
30DEC25 105.00 P 1.05 1.06 1.05 1.07 -0.16 40 116 3,692 -116
30DEC25 107.50 P 1.42 1.42 1.42 1.45 -0.20 40 30 2,880 0
30DEC25 110.00 P 1.98 2.00 1.85 1.93 -0.24 40 85 7,184 -16
30DEC25 112.50 P 2.65 2.65 2.43 2.54 -0.25 40 102 2,052 +12
30DEC25 115.00 P 3.38 3.39 3.12 3.26 -0.29 40 24 9,461 +5
30DEC25 117.50 P 4.36 4.36 3.95 4.08 -0.34 40 9 4,761 +9
30DEC25 120.00 P 5.20 5.21 4.96 5.04 -0.46 40 92 11,197 +22
30DEC25 122.50 P 6.56 6.56 6.37 6.15 -0.52 40 31 2,526 +1
30DEC25 125.00 P 8.10 8.20 7.49 7.49 -0.48 40 41 5,552 +35
30DEC25 127.50 P 0.00 0.00 0.00 8.97 -0.57 41 0 1,948 0
30DEC25 130.00 P 0.00 0.00 0.00 10.61 -0.64 41 0 10,528 0
30DEC25 132.50 P 0.00 0.00 0.00 12.22 -0.77 42 0 1,791 0
30DEC25 135.00 P 14.57 14.57 14.57 14.22 -0.60 43 1 3,401 0
30DEC25 137.50 P 16.73 16.73 16.73 16.16 -0.57 44 1 531 -1
30DEC25 140.00 P 0.00 0.00 0.00 18.13 -0.60 44 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 20.19 -0.26 45 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 22.45 +0.06 46 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 24.14 -1.12 42 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 26.36 -0.62 42 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 28.94 -0.97 46 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 31.78 +0.08 52 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 34.08 -0.68 52 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 36.57 -0.66 55 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 38.30 -1.43 46 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 41.11 -1.15 54 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 43.00 -1.36 0 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 46.24 -0.53 60 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 48.03 -0.92 46 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 51.08 +0.08 61 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 53.00 -0.78 0 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 55.84 -1.10 61 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 58.00 -1.02 0 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 63.22 -0.82 63 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 65.82 -0.78 67 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 70.50 -1.31 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 73.00 -0.76 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 75.50 -1.00 0 0 1 0
30DEC25 205.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 100.50 -1.48 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 106.12 +0.12 98 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 110.50 -0.50 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 115.50 -0.50 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 120.50 -1.47 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 125.50 -1.14 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 130.50 -0.50 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 135.50 -0.50 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 140.50 -1.14 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 145.50 -0.50 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 150.50 -0.50 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 155.50 -0.50 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 160.50 -0.50 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 165.50 -0.50 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 170.50 -1.27 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 175.84 -0.90 123 0 0 0
29JAN26 100.00 P 1.22 1.22 1.22 1.18 -0.17 40 20 51 +20
29JAN26 102.50 P 1.61 1.61 1.61 1.53 -0.19 40 30 1,235 +30
29JAN26 105.00 P 1.95 2.05 1.95 2.00 -0.21 40 35 598 +15
29JAN26 107.50 P 2.58 2.58 2.43 2.51 -0.27 40 11 219 +11
29JAN26 110.00 P 3.23 3.23 3.10 3.14 -0.27 40 43 500 +43
29JAN26 112.50 P 4.00 4.00 3.68 3.87 -0.31 40 15 3,501 +15
29JAN26 115.00 P 0.00 0.00 0.00 4.66 -0.35 39 0 4,738 0
29JAN26 117.50 P 5.51 5.51 5.51 5.61 -0.38 39 2 2,490 +2
29JAN26 120.00 P 6.88 6.88 6.88 6.64 -0.40 39 6 1,251 0
29JAN26 122.50 P 7.85 7.85 7.85 7.85 -0.43 39 2 1,831 +2
29JAN26 125.00 P 9.55 9.55 9.20 9.22 -0.43 40 11 5,737 -5
29JAN26 127.50 P 10.72 10.72 10.72 10.72 -0.46 40 1 1,588 +1
29JAN26 130.00 P 0.00 0.00 0.00 12.29 -0.59 41 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 14.09 -0.49 42 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 15.85 -0.38 42 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 17.12 -1.07 40 0 284 0
29JAN26 140.00 P 19.30 19.30 19.30 19.43 -0.68 42 5 211 +5
29JAN26 142.50 P 22.13 22.13 22.13 21.47 -0.66 43 2 35 0
29JAN26 145.00 P 0.00 0.00 0.00 22.83 -0.33 40 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 25.16 -1.15 41 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 27.90 -0.42 45 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 29.01 -1.71 38 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 32.44 +0.18 47 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 34.77 +0.01 48 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 37.15 -0.55 49 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 39.54 -0.56 50 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 41.97 -0.57 52 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 44.38 +0.02 53 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 46.24 -0.53 49 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 48.63 -0.32 50 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 51.08 -0.44 51 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 53.76 -1.22 54 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 55.84 -1.10 51 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 58.00 -1.02 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 61.00 0.00 56 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 63.54 -0.50 58 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 65.82 -0.78 56 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 68.39 -0.26 59 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 70.50 -1.31 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 73.71 -0.24 66 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 75.50 -1.00 0 0 0 0
26FEB26 100.00 P 1.80 1.87 1.80 1.79 -0.13 39 33 93 +33
26FEB26 102.50 P 2.30 2.30 2.15 2.28 -0.12 39 16 106 +16
26FEB26 105.00 P 2.77 2.83 2.77 2.80 -0.16 39 40 233 +40
26FEB26 107.50 P 3.45 3.45 3.45 3.43 -0.16 39 10 304 +10
26FEB26 110.00 P 4.18 4.18 4.07 4.12 -0.20 39 40 245 +10
26FEB26 112.50 P 5.02 5.03 5.02 4.92 -0.20 39 40 140 +30
26FEB26 115.00 P 5.98 6.05 5.98 5.80 -0.24 39 56 126 +26
26FEB26 117.50 P 7.05 7.05 7.00 6.78 -0.24 39 50 449 +20
26FEB26 120.00 P 8.18 8.27 8.18 7.83 -0.30 39 16 271 +10
26FEB26 122.50 P 9.35 9.65 9.07 9.01 -0.39 39 482 845 +285
26FEB26 125.00 P 11.08 11.09 11.08 10.57 -0.22 40 60 532 +30
26FEB26 127.50 P 0.00 0.00 0.00 11.86 -0.45 39 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 13.46 -0.40 40 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 15.24 -0.31 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.79 -0.68 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.71 -0.57 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.71 +0.35 42 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 22.54 -0.50 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.88 -1.18 40 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.41 -1.67 38 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.06 -0.92 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 30.77 -0.37 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 43 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 152 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 243 0
30MAR26 77.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 120 0
30MAR26 80.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 87 0
30MAR26 82.50 P 0.00 0.00 0.00 0.55 -0.08 41 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.74 -0.09 41 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 0.99 -0.10 42 0 363 0
30MAR26 90.00 P 0.00 0.00 0.00 1.27 -0.10 42 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.61 -0.03 42 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 1.99 -0.09 42 0 3,886 0
30MAR26 97.50 P 0.00 0.00 0.00 2.36 -0.16 41 0 4,046 0
30MAR26 100.00 P 0.00 0.00 0.00 2.83 -0.16 41 0 2,332 0
30MAR26 102.50 P 0.00 0.00 0.00 3.40 -0.21 41 0 710 0
30MAR26 105.00 P 4.02 4.02 4.01 4.05 -0.21 41 55 3,042 +55
30MAR26 107.50 P 0.00 0.00 0.00 4.76 -0.25 41 0 2,428 0
30MAR26 110.00 P 0.00 0.00 0.00 5.57 -0.26 41 0 11,625 0
30MAR26 112.50 P 6.56 6.56 6.56 6.41 -0.30 41 60 1,189 0
30MAR26 115.00 P 0.00 0.00 0.00 7.40 -0.31 41 0 7,417 0
30MAR26 117.50 P 0.00 0.00 0.00 8.41 -0.39 40 0 1,394 0
30MAR26 120.00 P 0.00 0.00 0.00 9.64 -0.38 41 0 11,190 0
30MAR26 122.50 P 0.00 0.00 0.00 10.91 -0.41 41 0 888 0
30MAR26 125.00 P 12.50 12.50 12.50 12.27 -0.46 41 1 4,795 +1
30MAR26 127.50 P 0.00 0.00 0.00 13.75 -0.47 41 0 1,093 0
30MAR26 130.00 P 0.00 0.00 0.00 15.28 -0.79 42 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 16.40 -1.29 40 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 18.67 -0.69 42 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 19.79 -1.05 41 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 22.27 -0.55 43 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 23.28 -1.17 40 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 25.20 -1.23 41 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 27.12 -1.48 41 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 29.22 -1.15 41 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 31.72 -0.98 43 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 34.22 -0.62 45 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 36.39 +0.62 46 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 37.57 -0.92 41 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 39.74 -1.29 41 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 42.78 -0.32 46 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 44.71 -1.32 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 46.77 -0.33 43 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 49.30 -1.34 45 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 51.36 -0.58 43 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 54.04 -0.94 46 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 56.21 -0.73 45 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 58.75 -0.27 46 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.00 -0.62 45 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 63.54 -1.40 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 65.82 -0.78 46 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 68.80 +0.08 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 70.55 -1.26 43 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 73.71 -0.24 53 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 75.62 -1.10 47 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 90.50 -0.96 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 95.50 -0.60 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 100.50 -1.48 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 106.12 -0.52 65 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 110.50 -0.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 115.65 -1.05 62 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 120.50 -1.47 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 125.50 -1.42 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 131.28 -0.92 75 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 135.50 -1.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 140.50 -1.14 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 146.04 -0.86 77 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.34 -0.15 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.17 -1.03 82 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 160.50 -0.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 165.50 -1.05 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 170.50 -1.27 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 175.84 -0.96 83 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.47 -0.04 43 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.61 -0.05 43 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.82 -0.05 43 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.02 -0.07 43 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.31 -0.08 43 0 272 0
29JUN26 80.00 P 1.83 1.83 1.83 1.61 -0.08 43 2 220 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.98 -0.12 43 0 1,760 0
29JUN26 85.00 P 0.00 0.00 0.00 2.30 -0.19 42 0 356 0
29JUN26 87.50 P 0.00 0.00 0.00 2.72 -0.19 42 0 192 0
29JUN26 90.00 P 0.00 0.00 0.00 3.23 -0.17 42 0 657 0
29JUN26 92.50 P 0.00 0.00 0.00 3.76 -0.17 42 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 4.42 -0.17 42 0 218 0
29JUN26 97.50 P 0.00 0.00 0.00 5.09 -0.17 42 0 221 0
29JUN26 100.00 P 0.00 0.00 0.00 5.84 -0.21 42 0 393 0
29JUN26 102.50 P 0.00 0.00 0.00 6.67 -0.21 42 0 1,339 0
29JUN26 105.00 P 0.00 0.00 0.00 7.51 -0.21 42 0 600 0
29JUN26 107.50 P 0.00 0.00 0.00 8.47 -0.26 42 0 908 0
29JUN26 110.00 P 0.00 0.00 0.00 9.49 -0.25 42 0 855 0
29JUN26 112.50 P 10.60 10.65 10.60 10.51 -0.26 41 198 1,547 +99
29JUN26 115.00 P 0.00 0.00 0.00 11.67 -0.31 41 0 1,207 0
29JUN26 117.50 P 0.00 0.00 0.00 12.91 -0.37 41 0 1,785 0
29JUN26 120.00 P 0.00 0.00 0.00 14.27 -0.38 42 0 1,669 0
29JUN26 122.50 P 0.00 0.00 0.00 15.69 -0.12 42 0 653 0
29JUN26 125.00 P 0.00 0.00 0.00 17.18 -0.42 42 0 998 0
29JUN26 127.50 P 0.00 0.00 0.00 18.55 -0.46 42 0 636 0
29JUN26 130.00 P 0.00 0.00 0.00 20.84 -0.26 44 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 22.42 -0.45 44 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.07 -0.44 44 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 25.20 +0.06 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 27.26 -0.82 44 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 28.32 -1.59 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 30.54 -1.26 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 33.23 -0.44 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.28 -1.36 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 36.94 -0.71 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.47 -1.20 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 41.24 -0.46 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 42.48 -1.31 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 44.92 -1.02 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 47.61 -0.14 47 0 0 0
29SEP26 92.50 P 5.38 5.38 5.38 5.37 -0.19 42 2 252 +2
29SEP26 95.00 P 0.00 0.00 0.00 6.05 -0.22 42 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 6.88 -0.23 42 0 766 0
29SEP26 100.00 P 7.82 7.82 7.68 7.73 -0.23 42 115 1,511 +89
29SEP26 102.50 P 0.00 0.00 0.00 8.58 -0.24 41 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 9.56 -0.28 41 0 92 0
29SEP26 107.50 P 0.00 0.00 0.00 10.59 -0.28 41 0 31 0
29SEP26 110.00 P 0.00 0.00 0.00 11.62 -0.29 41 0 978 0
29SEP26 112.50 P 0.00 0.00 0.00 12.72 -0.33 41 0 144 0
29SEP26 115.00 P 0.00 0.00 0.00 13.94 -0.33 41 0 247 0
29SEP26 117.50 P 0.00 0.00 0.00 15.21 -0.42 41 0 220 0
29SEP26 120.00 P 0.00 0.00 0.00 16.65 -0.39 42 0 716 0
29SEP26 122.50 P 0.00 0.00 0.00 18.09 -0.41 42 0 388 0
29SEP26 125.00 P 20.12 20.12 20.12 19.59 -0.43 42 2 459 0
29SEP26 127.50 P 0.00 0.00 0.00 21.14 -0.44 42 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 22.60 -0.71 42 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 24.13 -0.87 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 25.83 -0.96 42 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 27.57 -0.72 42 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 29.49 -0.81 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 31.22 -0.92 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.66 -1.36 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.07 -0.84 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.44 -0.41 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.87 -0.93 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.77 -1.00 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.95 -0.56 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.57 -0.95 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.14 -0.75 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.74 -0.36 44 0 6 0
TOTAL PUT 3,515 254,970 +1,227
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$ 61.45
27NOV25 40.00 C 0.00 0.00 0.00 21.52 +1.94 68 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 20.52 +1.94 62 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.52 +1.94 52 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.52 +1.94 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 17.52 +1.93 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 16.53 +1.89 53 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 15.53 +1.85 47 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.97 +2.25 92 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.55 +1.57 49 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.94 +2.19 79 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.58 +1.79 47 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 9.43 +1.99 60 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 6.94 +1.54 47 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.91 +1.28 46 0 14 0
27NOV25 60.00 C 2.44 2.44 2.44 3.27 +0.98 46 15 33 +15
27NOV25 62.50 C 1.42 1.83 1.42 2.10 +0.73 47 63 159 +61
27NOV25 65.00 C 1.10 1.16 1.03 1.27 +0.50 48 75 149 -16
27NOV25 67.50 C 0.69 0.73 0.64 0.71 +0.32 48 33 176 +3
27NOV25 70.00 C 0.37 0.38 0.37 0.37 +0.18 48 38 98 -8
27NOV25 72.50 C 0.00 0.00 0.00 0.18 +0.09 48 0 159 0
27NOV25 75.00 C 0.15 0.16 0.14 0.08 +0.04 48 108 159 +78
27NOV25 77.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 166 0
27NOV25 80.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 43.04 +1.42 87 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.54 +1.63 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 42.04 +1.82 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.55 +1.70 97 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.55 +1.68 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.56 +1.73 90 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.56 +1.62 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.57 +1.69 83 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.57 +1.41 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.58 +1.80 77 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.58 +1.56 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.59 +1.67 71 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.59 +1.45 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 32.09 +2.29 124 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.60 +1.62 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.61 +1.53 60 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.52 +1.67 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.62 +1.42 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.55 +1.49 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.52 +1.65 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.54 +1.29 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.64 +1.72 46 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.65 +1.74 46 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 22.05 +2.32 77 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 21.21 +2.63 80 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.72 +1.67 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.19 +2.17 71 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.18 +2.01 67 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.77 +2.10 45 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 16.08 +1.70 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.97 +2.05 49 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.91 +1.65 43 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 13.43 +2.49 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.39 +2.27 51 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 10.26 +1.96 49 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 8.36 +1.87 48 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.37 +1.24 44 0 22 0
30DEC25 60.00 C 4.06 4.81 4.06 4.93 +1.03 44 18 37 +15
30DEC25 62.50 C 3.02 3.02 3.02 3.72 +0.81 44 15 130 +15
30DEC25 65.00 C 2.35 2.83 2.35 2.83 +0.68 45 16 176 +15
30DEC25 67.50 C 1.72 1.72 1.72 2.07 +0.55 45 15 105 +15
30DEC25 70.00 C 1.28 1.28 1.28 1.47 +0.42 45 15 138 +15
30DEC25 72.50 C 0.93 0.93 0.93 1.03 +0.31 45 1 86 +1
30DEC25 75.00 C 0.87 0.87 0.87 0.70 +0.22 45 19 121 +19
30DEC25 77.50 C 0.00 0.00 0.00 0.47 +0.15 45 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 0.31 +0.10 45 0 8 0
30DEC25 82.50 C 0.00 0.00 0.00 0.21 +0.08 45 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.04 +1.49 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.69 +1.91 55 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.50 +1.53 49 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.57 +1.68 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.03 +1.96 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.62 +1.42 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.53 +1.51 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.36 +1.93 48 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 7.42 +1.26 44 0 128 0
29JAN26 60.00 C 5.16 5.16 5.16 6.04 +1.08 44 15 30 +15
29JAN26 62.50 C 0.00 0.00 0.00 4.91 +0.93 45 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 3.97 +0.80 45 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 3.16 +0.69 45 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 2.50 +0.61 46 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 1.93 +0.50 45 0 30 0
29JAN26 75.00 C 1.34 1.34 1.34 1.48 +0.41 45 15 60 +15
29JAN26 77.50 C 0.00 0.00 0.00 1.12 +0.32 45 0 31 0
29JAN26 80.00 C 0.00 0.00 0.00 0.85 +0.26 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.63 +0.20 45 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 0.47 +0.15 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.35 +0.12 45 0 0 0
29JAN26 90.00 C 0.47 0.47 0.47 0.26 +0.09 45 15 15 +15
26FEB26 45.00 C 0.00 0.00 0.00 17.60 +1.64 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.87 +1.80 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.01 +1.51 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.18 +1.70 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.59 +1.93 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.25 +1.32 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.89 +1.77 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.16 +1.68 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.61 +1.49 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.98 +1.09 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.81 +0.96 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.82 +0.83 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 3.99 +0.68 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 3.32 +0.65 45 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 2.71 +0.57 46 0 45 0
26FEB26 75.00 C 2.34 2.34 2.34 2.18 +0.48 45 15 15 +15
26FEB26 77.50 C 0.00 0.00 0.00 1.75 +0.40 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.39 +0.33 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.11 +0.28 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.85 +0.20 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.21 +1.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.72 +1.87 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.73 +1.86 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.75 +1.92 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.76 +1.82 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.78 +1.90 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.79 +1.63 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.81 +1.94 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.82 +1.80 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.84 +1.92 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.86 +1.72 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.09 +1.94 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.14 +1.69 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.13 +1.91 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.16 +1.90 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.42 +2.01 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.16 +1.77 52 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.47 +2.04 60 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.46 +1.91 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.40 +1.80 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.81 +2.11 59 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.60 +2.06 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.00 +1.85 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.10 +2.01 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.93 +1.74 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.39 +2.02 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.20 +1.59 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.46 +1.65 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.86 +1.91 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.74 +1.53 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.00 +1.56 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.39 +1.66 48 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.20 +1.08 44 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.86 +1.20 46 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.72 +1.43 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.38 +1.27 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.98 +0.88 46 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 6.05 +0.89 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.15 +0.73 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.46 +0.73 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.77 +0.64 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.18 +0.56 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.67 +0.49 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.23 +0.42 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.81 +0.35 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.51 +0.30 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.26 +0.26 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.04 +0.22 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.86 +0.18 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.26 +1.66 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.32 +1.58 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.39 +1.60 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.47 +1.55 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.90 +1.92 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.65 +1.42 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.76 +1.51 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.89 +1.57 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.02 +1.50 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.28 +1.59 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.34 +1.51 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.18 +1.24 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.75 +1.62 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.15 +1.67 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.28 +1.30 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.85 +1.89 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.81 +1.64 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.31 +1.60 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.42 +1.63 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.71 +1.59 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.21 +1.72 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.39 +1.75 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.89 +1.63 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.67 +1.65 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.59 +1.34 48 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.33 +1.12 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.19 +0.86 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.31 +0.79 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.63 +0.82 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.96 +0.83 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.24 +0.69 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.68 +0.67 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.14 +0.61 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.66 +0.56 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.23 +0.50 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.85 +0.53 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.51 +0.47 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.22 +0.43 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.72 +1.38 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.05 +1.39 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.38 +1.37 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.74 +1.37 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.11 +1.38 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.50 +1.36 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.64 +0.97 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.33 +0.94 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.39 +1.18 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.33 +1.27 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.18 +1.06 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.99 +0.74 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.19 +0.73 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.37 +0.61 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.71 +0.71 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.09 +0.70 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.47 +0.68 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.96 +0.71 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.44 +0.69 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.94 +0.76 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.49 +0.70 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.08 +0.65 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.71 +0.60 47 0 0 0
TOTAL CALL 491 5,978 +288
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.05 -0.06 48 9 145 -9
27NOV25 52.50 P 0.23 0.24 0.23 0.17 -0.16 48 66 178 -43
27NOV25 55.00 P 0.53 0.53 0.53 0.45 -0.34 48 39 144 +18
27NOV25 57.50 P 1.40 1.40 0.94 0.95 -0.61 48 34 215 +8
27NOV25 60.00 P 2.00 2.00 1.81 1.80 -0.92 47 15 130 -5
27NOV25 62.50 P 0.00 0.00 0.00 3.11 -1.17 48 0 69 0
27NOV25 65.00 P 0.00 0.00 0.00 4.71 -1.49 48 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 6.69 -1.85 49 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 9.02 -1.90 55 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 11.49 -1.58 64 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 13.58 -1.94 48 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 16.05 -2.40 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 18.55 -2.30 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.44 -1.56 94 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 23.55 -1.95 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 26.05 -1.95 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 28.55 -2.44 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.05 -2.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.14 -0.09 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.19 -0.12 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.27 -0.15 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.36 -0.19 45 0 8 0
30DEC25 50.00 P 0.00 0.00 0.00 0.47 -0.23 45 0 36 0
30DEC25 52.50 P 1.15 1.15 1.15 0.86 -0.35 45 1 58 0
30DEC25 55.00 P 1.79 1.79 1.41 1.41 -0.51 45 22 91 0
30DEC25 57.50 P 2.49 2.49 2.34 2.20 -0.69 45 20 85 +18
30DEC25 60.00 P 0.00 0.00 0.00 3.23 -0.91 44 0 77 0
30DEC25 62.50 P 0.00 0.00 0.00 4.57 -1.08 45 0 96 0
30DEC25 65.00 P 0.00 0.00 0.00 6.19 -1.34 46 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 7.55 -1.80 42 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 9.50 -2.09 42 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 11.49 -2.36 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.65 -2.39 35 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.72 -1.88 55 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.87 -1.98 52 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.44 -1.56 58 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.55 -1.95 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.05 -1.95 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.55 -2.44 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.05 -2.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.33 -0.12 45 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.43 -0.13 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.54 -0.17 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.67 -0.19 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.82 -0.24 45 0 123 0
29JAN26 50.00 P 0.00 0.00 0.00 0.99 -0.28 45 0 131 0
29JAN26 52.50 P 0.00 0.00 0.00 1.49 -0.41 45 0 19 0
29JAN26 55.00 P 0.00 0.00 0.00 2.19 -0.54 44 0 442 0
29JAN26 57.50 P 0.00 0.00 0.00 3.09 -0.69 44 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 4.24 -0.85 45 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 5.60 -1.01 45 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 6.84 -1.47 43 0 45 0
29JAN26 67.50 P 0.00 0.00 0.00 8.81 -0.83 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.63 -1.53 46 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.16 -2.23 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.38 -2.25 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.72 -1.88 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.25 -1.60 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.44 -1.82 48 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.69 -1.85 45 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.44 -1.63 55 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.84 -2.15 55 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.60 -0.17 45 0 0 0
26FEB26 46.00 P 1.00 1.00 1.00 0.73 -0.20 45 2 2 +2
26FEB26 47.00 P 0.00 0.00 0.00 0.88 -0.24 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.04 -0.29 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.25 -0.30 45 0 15 0
26FEB26 50.00 P 1.57 1.57 1.57 1.46 -0.36 45 15 35 +15
26FEB26 52.50 P 0.00 0.00 0.00 2.09 -0.45 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.86 -0.58 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 3.82 -0.70 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.02 -0.81 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.36 -1.04 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 7.55 -1.50 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.13 -1.60 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.53 -1.06 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.83 -1.76 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.52 -1.11 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.54 -1.38 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.25 -1.94 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.63 -1.89 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.52 -1.32 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.26 -0.08 47 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.33 -0.09 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 -0.11 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.50 -0.12 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.59 -0.15 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.73 -0.16 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.85 -0.20 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.01 -0.27 46 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.20 -0.29 47 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.42 -0.29 47 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.64 -0.34 47 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 1.87 -0.39 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.15 -0.39 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.92 -0.49 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.73 -0.65 47 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 4.76 -0.74 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.94 -0.81 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 7.28 -0.90 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.74 -1.08 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 10.38 -1.16 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.18 -1.23 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.75 -1.57 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.91 -1.46 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.89 -1.62 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.49 -1.23 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.93 -1.93 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.59 -1.61 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.57 -2.01 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.91 -2.08 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.20 -2.09 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.64 -0.12 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 -0.19 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.01 -0.21 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.21 -0.18 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.38 -0.19 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.59 -0.20 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.81 -0.25 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.03 -0.32 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.29 -0.32 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.55 -0.31 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.85 -0.31 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.15 -0.33 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.47 -0.34 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.34 -0.49 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.32 -0.58 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.39 -0.70 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.68 -0.73 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 9.04 -0.82 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.44 -1.01 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.10 -1.00 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.84 -1.12 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.39 -1.43 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.52 -1.22 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.44 -1.33 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.53 -1.29 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 23.45 -1.54 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.81 -1.44 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.48 -1.87 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.96 -1.88 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.90 -1.98 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 -0.32 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.32 -0.31 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.62 -0.33 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.99 -0.30 48 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.27 -0.38 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.73 -0.29 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.74 -0.30 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.65 -0.51 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.97 -0.43 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.10 -0.75 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.55 -0.72 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.20 -0.61 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.75 -0.76 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.48 -0.73 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.17 -0.83 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.11 -0.84 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.99 -0.91 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.78 -2.24 44 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 24.70 -1.18 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.69 -1.54 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.51 -1.85 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.65 -1.49 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.93 -1.58 48 0 10 0
TOTAL PUT 223 6,058 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.02
27NOV25 11.00 C 0.00 0.00 0.00 21.04 +0.36 160 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.54 +0.36 147 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 20.04 +0.36 125 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.54 +0.36 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 19.04 +0.35 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.54 +0.35 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 18.04 +0.35 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.54 +0.35 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 17.04 +0.35 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.55 +0.36 120 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 16.05 +0.36 113 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.55 +0.36 105 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.05 +0.36 98 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.55 +0.36 89 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.05 +0.36 77 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.76 +0.56 162 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.05 +0.35 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.55 +0.35 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.05 +0.35 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.05 +0.35 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.06 +0.35 64 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.06 +0.34 53 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.07 +0.37 56 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.09 +0.38 57 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.09 +0.26 40 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.17 +0.20 44 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.38 +0.17 50 0 77 0
27NOV25 30.00 C 2.35 2.35 2.35 2.67 +0.12 52 2 260 0
27NOV25 31.00 C 2.03 2.03 2.03 2.05 +0.07 53 25 151 -25
27NOV25 32.00 C 1.59 1.85 1.21 1.53 -0.06 54 97 250 -21
27NOV25 33.00 C 1.04 1.36 1.01 1.18 +0.04 57 32 174 -13
27NOV25 34.00 C 0.94 0.98 0.94 0.83 -0.02 56 4 300 0
27NOV25 35.00 C 0.76 0.81 0.55 0.57 -0.03 56 46 393 +8
27NOV25 36.00 C 0.49 0.57 0.45 0.38 -0.04 56 34 260 -10
27NOV25 37.00 C 0.45 0.47 0.44 0.25 -0.03 56 37 180 0
27NOV25 38.00 C 0.42 0.42 0.42 0.16 -0.03 56 1 372 +1
27NOV25 39.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 101 0
27NOV25 40.00 C 0.23 0.23 0.23 0.06 -0.02 56 20 745 +20
27NOV25 41.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 70 0
27NOV25 42.00 C 0.13 0.13 0.13 0.02 -0.01 56 1 131 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
27NOV25 47.00 C 0.05 0.05 0.05 0.01 0.00 69 1 249 +1
30DEC25 8.25 C 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.56 +0.36 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.31 +0.36 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.06 +0.35 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.81 +0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.57 +0.36 113 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.32 +0.36 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.07 +0.36 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.57 +0.36 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.07 +0.35 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.58 +0.36 97 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.08 +0.36 86 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.58 +0.36 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.04 +0.31 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.59 +0.36 83 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.09 +0.36 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.61 +0.38 89 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.09 +0.35 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 16.60 +0.36 71 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.14 +0.40 88 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 15.60 +0.35 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 15.10 +0.35 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.61 +0.36 60 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.11 +0.35 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.76 +0.50 88 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.12 +0.35 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.62 +0.35 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.13 +0.35 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.15 +0.35 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.18 +0.38 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.06 +0.30 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.38 +0.43 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.28 +0.40 45 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 6.40 +0.03 46 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 5.55 +0.19 46 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.89 +0.22 50 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.18 +0.15 50 0 69 0
30DEC25 30.00 C 0.00 0.00 0.00 3.52 +0.16 49 0 141 0
30DEC25 31.00 C 3.07 3.07 3.07 2.97 +0.14 50 15 175 +15
30DEC25 32.00 C 0.00 0.00 0.00 2.51 0.00 51 0 310 0
30DEC25 33.00 C 2.20 2.20 2.09 2.19 +0.16 53 53 165 -16
30DEC25 34.00 C 1.71 1.71 1.71 1.80 +0.11 53 1 190 +1
30DEC25 35.00 C 1.40 1.72 1.40 1.46 +0.06 53 9 165 -7
30DEC25 36.00 C 0.00 0.00 0.00 1.18 +0.05 53 0 111 0
30DEC25 37.00 C 0.00 0.00 0.00 0.95 +0.04 53 0 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.76 +0.03 53 0 46 0
30DEC25 39.00 C 0.00 0.00 0.00 0.60 +0.02 53 0 48 0
30DEC25 40.00 C 0.58 0.58 0.58 0.47 +0.01 52 3 1,320 0
30DEC25 41.00 C 0.00 0.00 0.00 0.37 +0.01 53 0 79 0
30DEC25 42.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 84 0
30DEC25 43.00 C 0.00 0.00 0.00 0.22 0.00 52 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.17 0.00 52 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.13 0.00 52 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.10 0.00 52 0 3 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 0.00 53 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 12.71 +0.36 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.22 +0.35 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.27 +0.35 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.33 +0.34 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.36 +0.28 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.54 +0.34 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.55 +0.31 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.72 +0.20 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.95 +0.20 46 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.28 0.00 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.64 +0.01 47 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 4.08 +0.23 48 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 3.57 +0.21 49 0 108 0
29JAN26 32.00 C 0.00 0.00 0.00 3.12 +0.20 50 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 2.75 +0.21 51 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 2.39 +0.19 51 0 755 0
29JAN26 35.00 C 2.00 2.20 2.00 2.04 +0.17 51 15 559 -5
29JAN26 36.00 C 1.65 1.87 1.65 1.73 +0.15 51 275 473 +256
29JAN26 37.00 C 0.00 0.00 0.00 1.47 +0.14 51 0 300 0
29JAN26 38.00 C 0.00 0.00 0.00 1.23 +0.12 51 0 262 0
29JAN26 39.00 C 0.00 0.00 0.00 1.04 +0.11 51 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.87 +0.10 51 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.72 +0.08 51 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.60 +0.07 51 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.50 +0.07 51 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.41 +0.06 51 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.34 +0.05 51 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.28 +0.04 51 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.23 +0.04 51 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 11.40 +0.35 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.49 +0.35 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.61 +0.34 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.63 +0.20 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.82 +0.19 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.13 +0.25 48 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.27 +0.10 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.62 +0.03 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.01 +0.21 46 0 15 0
26FEB26 30.00 C 4.28 4.44 4.28 4.46 +0.21 47 8 93 0
26FEB26 31.00 C 4.10 4.10 4.10 3.99 +0.22 48 15 57 +15
26FEB26 32.00 C 0.00 0.00 0.00 3.55 +0.21 48 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.16 +0.19 49 0 32 0
26FEB26 34.00 C 0.00 0.00 0.00 2.82 +0.19 50 0 25 0
26FEB26 35.00 C 2.65 2.65 2.65 2.47 +0.19 50 1 46 0
26FEB26 36.00 C 0.00 0.00 0.00 2.15 +0.17 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.87 +0.17 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.61 +0.14 50 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.39 +0.13 49 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.20 +0.12 49 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 1.03 +0.11 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.88 +0.09 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 +0.08 49 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 23.88 +0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.63 +0.35 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.39 +0.36 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.14 +0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.90 +0.36 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.65 +0.36 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.40 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.16 +0.36 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.66 +0.35 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.17 +0.36 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.68 +0.36 58 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.18 +0.35 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.69 +0.36 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.20 +0.36 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.71 +0.36 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.21 +0.35 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.72 +0.35 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.23 +0.35 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.75 +0.36 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.26 +0.36 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.77 +0.35 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.29 +0.35 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.81 +0.35 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.33 +0.35 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.86 +0.35 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.27 +0.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.93 +0.35 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.22 +0.10 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.41 +0.19 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.51 +0.33 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.85 +0.33 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.92 +0.43 45 0 6 0
30MAR26 25.00 C 8.34 8.34 8.34 8.02 +0.30 43 1 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.31 +0.07 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.64 +0.21 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 6.02 +0.16 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.43 +0.11 46 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.89 +0.18 46 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.39 +0.22 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.98 +0.15 47 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.62 +0.20 48 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.27 +0.18 49 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.96 +0.18 49 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.63 +0.17 49 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 2.33 +0.15 49 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 2.06 +0.14 49 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.82 +0.13 49 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.60 +0.12 49 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.41 +0.11 49 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.24 +0.10 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.09 +0.09 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.95 +0.08 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.84 +0.10 49 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.62 +0.06 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 22.71 +0.35 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.47 +0.36 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.23 +0.36 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.74 +0.36 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.25 +0.36 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.76 +0.36 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.27 +0.36 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.78 +0.35 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.30 +0.36 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.81 +0.35 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.33 +0.36 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.85 +0.36 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.37 +0.36 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.89 +0.35 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.42 +0.36 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 15.95 +0.35 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.48 +0.35 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.91 +0.30 37 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.44 +0.28 38 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 14.01 +0.29 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.67 +0.35 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.23 +0.35 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.67 +0.40 42 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.95 +0.34 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.13 +0.33 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.35 +0.33 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.61 +0.32 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 +0.46 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.98 +0.26 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.58 +0.29 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.00 +0.29 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.23 +0.09 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.76 +0.28 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 +0.19 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.88 +0.18 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.55 +0.23 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.23 +0.27 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.87 +0.22 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.56 +0.21 48 0 34 0
29JUN26 37.00 C 0.00 0.00 0.00 3.24 +0.19 48 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.96 +0.18 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.69 +0.18 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.44 +0.15 47 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 +0.21 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 +0.15 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 +0.12 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 +0.17 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.12 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.32 +0.10 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 +0.10 47 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.48 +0.36 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.02 +0.35 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.57 +0.36 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.12 +0.35 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.69 +0.36 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.25 +0.35 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.83 +0.36 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.41 +0.35 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.00 +0.35 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.20 +0.35 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.44 +0.35 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.71 +0.34 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.76 +0.09 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.35 +0.33 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.53 +0.29 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.93 +0.30 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.46 +0.28 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.92 +0.32 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.36 +0.22 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.00 +0.28 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.56 +0.25 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.21 +0.25 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 +0.27 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.51 +0.25 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.26 +0.32 46 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 3.87 +0.25 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.58 +0.22 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.33 +0.22 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 +0.21 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.83 +0.19 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.63 +0.18 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 +0.19 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.31 +0.25 46 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 +0.15 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.92 +0.15 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.78 +0.15 45 0 26 0
TOTAL CALL 696 14,316 +220
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 155 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 100 0
27NOV25 26.00 P 0.05 0.05 0.05 0.05 -0.06 54 23 310 0
27NOV25 27.00 P 0.00 0.00 0.00 0.12 -0.08 55 0 203 0
27NOV25 28.00 P 0.23 0.23 0.16 0.23 -0.13 55 13 511 +3
27NOV25 29.00 P 0.45 0.45 0.33 0.40 -0.18 55 14 175 +6
27NOV25 30.00 P 0.75 0.75 0.60 0.66 -0.22 54 27 268 -6
27NOV25 31.00 P 1.10 1.20 0.91 1.01 -0.29 54 150 207 +53
27NOV25 32.00 P 1.30 1.60 1.30 1.55 -0.23 57 5 888 +4
27NOV25 33.00 P 2.21 2.21 2.21 2.14 -0.31 58 1 173 0
27NOV25 34.00 P 3.00 3.00 3.00 2.82 -0.39 59 4 142 0
27NOV25 35.00 P 3.59 3.66 3.59 3.59 -0.40 60 8 247 +5
27NOV25 36.00 P 0.00 0.00 0.00 4.24 -0.32 52 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.33 -0.40 65 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.27 -0.40 69 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.25 -0.39 75 0 16 0
27NOV25 40.00 P 8.00 8.65 8.00 8.24 -0.23 80 10 32 0
27NOV25 41.00 P 0.00 0.00 0.00 9.26 -0.38 88 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.28 -0.06 96 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.98 -0.36 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.98 -0.36 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.11 -0.23 97 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 14.13 -0.21 104 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 14.98 -0.36 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.24 -0.06 51 0 200 0
30DEC25 26.00 P 0.00 0.00 0.00 0.38 -0.07 52 0 181 0
30DEC25 27.00 P 0.00 0.00 0.00 0.56 -0.09 52 0 308 0
30DEC25 28.00 P 0.00 0.00 0.00 0.79 -0.12 51 0 317 0
30DEC25 29.00 P 1.10 1.13 0.98 1.08 -0.15 51 16 90 +16
30DEC25 30.00 P 1.52 1.52 1.52 1.43 -0.18 51 15 184 +7
30DEC25 31.00 P 1.80 1.84 1.72 1.86 -0.19 51 65 224 +5
30DEC25 32.00 P 2.42 2.42 2.38 2.42 -0.14 53 29 147 +28
30DEC25 33.00 P 0.00 0.00 0.00 3.03 -0.17 54 0 137 0
30DEC25 34.00 P 0.00 0.00 0.00 3.69 -0.18 54 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.23 -0.44 51 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 5.13 -0.09 56 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.93 -0.29 56 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.77 -0.34 58 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.59 -0.24 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.55 -0.33 61 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.49 -0.15 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.44 -0.04 65 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.41 -0.37 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.38 +0.01 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.11 -0.46 60 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.30 -0.15 73 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.22 -0.12 73 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.47 -0.02 50 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 0.66 -0.03 50 0 64 0
29JAN26 27.00 P 0.00 0.00 0.00 0.89 -0.05 50 0 52 0
29JAN26 28.00 P 1.12 1.12 1.12 1.17 -0.06 50 3 30 +3
29JAN26 29.00 P 0.00 0.00 0.00 1.49 -0.08 49 0 184 0
29JAN26 30.00 P 0.00 0.00 0.00 1.89 -0.10 49 0 171 0
29JAN26 31.00 P 0.00 0.00 0.00 2.37 -0.11 50 0 40 0
29JAN26 32.00 P 0.00 0.00 0.00 2.92 -0.12 51 0 166 0
29JAN26 33.00 P 0.00 0.00 0.00 3.55 -0.13 52 0 272 0
29JAN26 34.00 P 0.00 0.00 0.00 4.20 -0.17 52 0 699 0
29JAN26 35.00 P 5.08 5.08 5.08 4.87 -0.18 53 15 619 -15
29JAN26 36.00 P 0.00 0.00 0.00 5.44 -0.36 50 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 6.35 -0.23 54 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 7.16 -0.23 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 7.99 -0.26 55 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.85 -0.27 56 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 9.74 -0.28 57 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.66 -0.10 59 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.59 -0.28 60 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.38 -0.35 57 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.46 -0.38 62 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.46 +0.01 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.24 -0.13 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.34 -0.01 48 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.87 -0.05 48 0 13 0
26FEB26 27.00 P 0.00 0.00 0.00 1.14 -0.04 48 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.45 -0.06 48 0 120 0
26FEB26 29.00 P 0.00 0.00 0.00 1.80 -0.08 48 0 71 0
26FEB26 30.00 P 2.10 2.10 2.10 2.22 -0.09 48 2 74 0
26FEB26 31.00 P 0.00 0.00 0.00 2.72 -0.10 48 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.27 -0.11 49 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.89 -0.14 50 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 4.55 -0.14 51 0 45 0
26FEB26 35.00 P 5.39 5.39 5.39 5.22 -0.17 51 15 60 +15
26FEB26 36.00 P 0.00 0.00 0.00 5.92 -0.20 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.67 -0.18 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.45 -0.22 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.26 -0.23 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.09 -0.24 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.96 -0.26 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.84 -0.23 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.76 -0.12 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 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 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 48 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.14 -0.06 48 0 25 0
30MAR26 27.00 P 0.00 0.00 0.00 1.43 -0.08 48 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 -0.07 48 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 -0.09 47 0 36 0
30MAR26 30.00 P 0.00 0.00 0.00 2.56 -0.11 47 0 276 0
30MAR26 31.00 P 0.00 0.00 0.00 3.10 -0.09 48 0 97 0
30MAR26 32.00 P 0.00 0.00 0.00 3.67 -0.10 49 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.27 -0.11 49 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.94 -0.06 50 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.61 -0.14 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.29 -0.18 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.04 -0.18 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.79 -0.22 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.58 -0.24 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.40 -0.24 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.23 -0.27 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.10 -0.28 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.98 -0.29 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.89 -0.30 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 13.81 -0.03 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.74 +0.12 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.24 -0.31 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 48 0 270 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 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 0.00 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 -0.03 46 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.20 -0.03 46 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.47 -0.03 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.05 46 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.13 -0.05 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.52 -0.07 46 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 -0.07 46 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.43 -0.09 46 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.92 -0.14 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.50 -0.18 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.09 -0.18 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.73 -0.19 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.40 -0.26 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.13 -0.19 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.89 +0.05 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.62 +0.06 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.36 -0.20 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.15 +0.09 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.96 +0.11 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.42 -0.21 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.60 +0.13 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.46 +0.15 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.91 -0.25 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.76 -0.27 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.65 -0.27 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 0.00 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 -0.02 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 0.00 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 +0.02 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 -0.01 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 -0.03 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 -0.02 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.03 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 -0.05 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.43 -0.11 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 -0.16 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 -0.21 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.06 -0.14 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.68 -0.08 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 -0.17 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.90 -0.11 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.56 -0.11 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.22 -0.11 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.92 -0.13 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.64 -0.14 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.38 -0.14 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.12 -0.17 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.91 -0.17 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.70 -0.17 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.50 -0.18 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.32 -0.20 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.16 -0.21 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.01 -0.21 45 0 0 0
TOTAL PUT 415 21,166 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.93
27NOV25 10.00 C 0.00 0.00 0.00 5.05 +0.41 126 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.56 +0.40 116 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.04 +0.40 98 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.55 +0.37 89 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.04 +0.38 75 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.47 +0.28 46 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.03 +0.34 51 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.52 +0.23 39 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.16 +0.19 44 0 18 0
27NOV25 14.50 C 0.85 0.85 0.85 0.85 +0.15 47 15 136 0
27NOV25 15.00 C 0.62 0.62 0.62 0.60 +0.13 48 1 146 -1
27NOV25 15.50 C 0.33 0.40 0.33 0.37 +0.07 46 2 111 -1
27NOV25 16.00 C 0.24 0.24 0.24 0.24 +0.05 47 11 187 0
27NOV25 16.50 C 0.15 0.16 0.15 0.14 +0.03 46 37 96 +21
27NOV25 17.00 C 0.11 0.11 0.10 0.08 +0.02 47 337 398 +227
27NOV25 17.50 C 0.06 0.06 0.06 0.05 +0.01 48 12 159 0
27NOV25 18.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.50 +0.27 138 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.28 +0.33 145 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.07 +0.31 151 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.73 +0.33 108 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.53 +0.36 127 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.25 +0.35 109 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.98 +0.32 92 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.76 +0.35 104 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.47 +0.19 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.21 +0.33 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.97 +0.31 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.81 +0.31 99 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.60 +0.46 103 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.25 +0.33 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.10 +0.43 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.82 +0.28 84 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.48 +0.22 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.37 +0.44 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.05 +0.35 68 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.56 +0.27 62 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.13 +0.36 65 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.55 +0.24 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.12 +0.22 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.68 +0.21 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.27 +0.31 46 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.88 +0.26 45 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.56 +0.19 46 0 60 0
30DEC25 14.50 C 0.00 0.00 0.00 1.26 +0.16 45 0 118 0
30DEC25 15.00 C 0.00 0.00 0.00 1.00 +0.10 45 0 173 0
30DEC25 15.50 C 0.00 0.00 0.00 0.80 +0.10 45 0 65 0
30DEC25 16.00 C 0.58 0.63 0.58 0.64 +0.10 46 2 94 +1
30DEC25 16.50 C 0.49 0.50 0.49 0.49 +0.08 46 3 197 0
30DEC25 17.00 C 0.42 0.42 0.42 0.37 +0.06 46 5 100 +5
30DEC25 17.50 C 0.00 0.00 0.00 0.28 +0.05 46 0 106 0
30DEC25 18.00 C 0.26 0.26 0.26 0.20 +0.03 45 1 72 +1
30DEC25 18.50 C 0.00 0.00 0.00 0.15 +0.03 46 0 105 0
30DEC25 19.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 5.09 +0.26 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 +0.29 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.17 +0.40 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.71 +0.31 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.23 +0.16 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.78 +0.08 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.42 +0.16 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.10 +0.09 44 0 0 0
29JAN26 14.00 C 1.78 1.88 1.78 1.91 +0.24 49 19 19 +13
29JAN26 14.50 C 0.00 0.00 0.00 1.56 +0.14 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.33 +0.13 47 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.13 +0.12 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.95 +0.10 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.80 +0.10 48 0 144 0
29JAN26 17.00 C 0.00 0.00 0.00 0.66 +0.09 48 0 357 0
29JAN26 17.50 C 0.00 0.00 0.00 0.54 +0.07 48 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.44 +0.06 47 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.29 +0.05 47 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.23 +0.04 47 0 24 0
29JAN26 20.00 C 0.24 0.24 0.24 0.18 +0.02 47 1 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 105 0
29JAN26 22.00 C 0.09 0.09 0.09 0.08 +0.02 48 8 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.13 +0.24 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.68 +0.17 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.20 +0.18 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.75 +0.12 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.42 +0.18 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.95 +0.07 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.70 +0.30 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.38 +0.15 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.07 +0.19 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.82 +0.17 47 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.59 +0.16 47 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.37 +0.14 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.20 +0.12 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.05 +0.12 48 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.89 +0.10 48 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 +0.09 48 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.65 +0.09 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.55 +0.07 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.46 +0.06 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.03 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.29 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.60 +0.22 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.33 +0.20 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.16 +0.24 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 +0.21 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.68 +0.22 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.48 +0.25 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.26 +0.22 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.80 +0.21 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.41 +0.23 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 +0.15 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.63 +0.20 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.30 +0.18 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.87 +0.19 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.62 +0.13 48 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.37 +0.23 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 +0.22 50 0 22 0
30MAR26 15.00 C 1.82 1.92 1.82 1.92 +0.14 50 19 30 +19
30MAR26 15.50 C 0.00 0.00 0.00 1.71 +0.13 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.52 +0.15 50 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.36 +0.11 51 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 1.20 +0.10 50 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.06 +0.09 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.93 +0.08 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.82 +0.08 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.72 +0.07 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.63 +0.06 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.55 +0.05 50 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.42 +0.04 50 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 +0.03 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.63 +0.39 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.36 +0.33 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.18 +0.34 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.99 +0.36 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.78 +0.36 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.59 +0.37 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.21 +0.37 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.81 +0.25 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.42 +0.32 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.12 +0.36 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 +0.35 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.50 +0.34 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.20 +0.30 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 +0.29 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 +0.25 50 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.51 +0.24 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.30 +0.27 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.11 +0.23 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 +0.21 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.80 +0.19 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.64 +0.15 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.50 +0.17 51 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.37 +0.14 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.25 +0.13 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.14 +0.12 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.04 +0.11 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 +0.10 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 +0.09 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.41 +0.06 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.91 +0.34 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.30 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 +0.32 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 +0.29 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 +0.27 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 +0.29 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 +0.31 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.66 +0.22 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 +0.25 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 +0.25 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 +0.25 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.81 +0.19 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 +0.21 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.47 +0.18 51 0 0 0
29SEP26 17.00 C 2.34 2.34 2.34 2.30 +0.15 51 12 0 -12
29SEP26 17.50 C 0.00 0.00 0.00 2.16 +0.16 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.15 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.88 +0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.75 +0.15 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.14 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.52 +0.13 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.32 +0.12 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.14 +0.14 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 +0.09 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 +0.09 51 0 0 0
TOTAL CALL 485 7,303 +273
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 376 0
27NOV25 13.50 P 0.11 0.11 0.11 0.12 -0.06 47 15 282 +15
27NOV25 14.00 P 0.26 0.26 0.20 0.22 -0.10 46 17 256 +15
27NOV25 14.50 P 0.34 0.34 0.34 0.38 -0.18 45 1 224 0
27NOV25 15.00 P 0.66 0.66 0.59 0.61 -0.20 45 18 142 -1
27NOV25 15.50 P 0.00 0.00 0.00 0.92 -0.23 46 0 72 0
27NOV25 16.00 P 0.00 0.00 0.00 1.32 -0.26 50 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.64 -0.38 40 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.19 -0.30 55 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.67 -0.31 61 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.09 -0.39 51 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.67 -0.30 75 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.07 -0.44 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.71 -0.29 95 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.07 -0.31 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.07 -0.41 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.09 -0.43 92 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.07 -0.42 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.07 -0.39 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.07 -0.39 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.07 -0.46 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.07 -0.44 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 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 0.07 0.07 0.07 0.06 -0.02 46 15 66 +15
30DEC25 12.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 82 0
30DEC25 12.50 P 0.00 0.00 0.00 0.17 -0.06 46 0 42 0
30DEC25 13.00 P 0.25 0.25 0.25 0.27 -0.07 46 100 187 -25
30DEC25 13.50 P 0.40 0.40 0.40 0.39 -0.09 45 1 63 -1
30DEC25 14.00 P 0.60 0.60 0.60 0.55 -0.12 45 2 1,126 +2
30DEC25 14.50 P 0.78 0.78 0.78 0.76 -0.15 45 15 185 +15
30DEC25 15.00 P 1.06 1.06 0.95 1.02 -0.18 46 16 219 0
30DEC25 15.50 P 1.37 1.37 1.37 1.31 -0.19 46 15 211 +15
30DEC25 16.00 P 0.00 0.00 0.00 1.63 -0.26 46 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.04 -0.24 48 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.40 -0.18 47 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.81 -0.32 47 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.24 -0.24 48 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.68 -0.37 47 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.14 -0.40 47 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.71 -0.29 58 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.09 -0.40 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.08 -0.40 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.09 -0.43 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.07 -0.42 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.07 -0.39 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.07 -0.39 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.07 -0.46 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.07 -0.44 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 46 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 0.11 -0.02 48 0 11 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.34 -0.07 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.47 -0.08 47 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.62 -0.10 46 0 15 0
29JAN26 14.00 P 0.84 0.84 0.79 0.81 -0.12 46 8 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.04 -0.14 46 0 126 0
29JAN26 15.00 P 1.33 1.33 1.33 1.31 -0.14 47 12 135 0
29JAN26 15.50 P 1.63 1.63 1.63 1.59 -0.16 47 15 237 +15
29JAN26 16.00 P 0.00 0.00 0.00 1.95 -0.10 49 0 105 0
29JAN26 16.50 P 0.00 0.00 0.00 2.31 -0.09 50 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.66 -0.16 49 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.02 -0.17 48 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.43 -0.13 49 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.93 -0.20 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.28 -0.28 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.71 -0.29 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.18 -0.31 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.15 -0.33 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.14 -0.38 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.07 -0.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.07 -0.39 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
26FEB26 14.50 P 1.27 1.27 1.27 1.23 -0.13 47 15 23 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.51 -0.15 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 -0.17 47 0 0 0
26FEB26 16.00 P 2.08 2.08 2.07 2.07 -0.18 46 22 22 +22
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.08 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.83 -0.25 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.19 -0.13 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 -0.05 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.07 -0.25 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.42 -0.20 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.84 -0.16 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.23 -0.04 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.32 -0.05 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.05 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.06 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 -0.08 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.10 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.03 -0.12 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.13 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 -0.13 49 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.16 49 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 -0.12 49 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 -0.19 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.72 -0.11 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 -0.19 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.40 -0.18 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.80 -0.17 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 -0.18 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 -0.15 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.01 -0.22 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.47 -0.33 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.27 -0.27 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.14 -0.38 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 -0.36 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.08 -0.43 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.08 -0.38 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.07 -0.46 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.07 -0.44 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.02 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.02 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.02 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.03 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 -0.08 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 -0.08 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.09 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.12 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 -0.13 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.13 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 -0.15 48 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.21 -0.17 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 -0.19 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 -0.17 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 -0.21 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.48 -0.24 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.86 -0.23 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 -0.26 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 -0.28 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.96 -0.18 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.39 -0.17 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 -0.28 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 -0.28 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.50 -0.16 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.37 -0.32 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.28 -0.33 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.20 -0.32 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.15 -0.38 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.10 -0.41 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.04 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 -0.08 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 -0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 -0.09 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 -0.10 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 -0.11 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.37 -0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.13 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 -0.15 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 -0.16 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 -0.18 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.89 -0.17 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 -0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.62 -0.17 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.20 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 -0.22 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 -0.22 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.11 -0.24 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.90 -0.26 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.74 -0.26 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.58 -0.27 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.45 -0.28 50 0 0 0
TOTAL PUT 287 9,765 +102
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$ 7.47
27NOV25 4.80 C 0.00 0.00 0.00 2.68 +0.10 82 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.58 +0.10 77 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.48 +0.10 73 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.23 +0.10 63 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.98 +0.10 53 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.73 +0.10 43 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.48 +0.10 32 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.73 +0.10 0 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.48 +0.09 0 0 61 0
27NOV25 7.25 C 0.00 0.00 0.00 0.24 +0.07 11 0 283 0
27NOV25 7.50 C 0.04 0.09 0.04 0.08 +0.04 13 20 163 +11
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.24 +0.09 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.00 +0.07 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.76 +0.10 16 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.52 +0.09 14 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.30 +0.06 12 0 202 0
30DEC25 7.50 C 0.16 0.16 0.16 0.16 +0.05 14 15 283 +15
30DEC25 7.75 C 0.06 0.06 0.06 0.07 +0.03 14 1 120 +1
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.02 15 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.00 +0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.79 +0.09 16 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.57 +0.08 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.38 +0.07 15 0 3 0
29JAN26 7.50 C 0.22 0.22 0.22 0.23 +0.05 15 10 46 0
29JAN26 7.75 C 0.12 0.12 0.12 0.13 +0.04 15 10 10 +10
29JAN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 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 20 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 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 2.26 +0.11 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 +0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.53 +0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.05 +0.10 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.82 +0.09 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.61 +0.08 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.43 +0.08 16 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.29 +0.07 16 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 30 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 4.80 C 0.00 0.00 0.00 2.73 +0.12 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 2.54 +0.14 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 +0.13 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 +0.13 18 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.57 +0.14 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 +0.11 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 +0.09 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 +0.08 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 +0.08 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.51 +0.08 18 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 +0.05 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.25 +0.04 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 +0.03 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.12 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 +0.12 18 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.11 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.12 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 +0.11 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 +0.09 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.08 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.08 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 +0.08 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.06 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.04 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.10 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.13 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.13 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 +0.12 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.12 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.10 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 +0.09 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.08 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 +0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 56 1,612 +37
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV25 7.00 P 0.01 0.01 0.01 0.01 0.00 20 14 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.02 -0.03 14 0 343 0
27NOV25 7.50 P 0.00 0.00 0.00 0.11 -0.06 15 0 100 0
27NOV25 7.75 P 0.00 0.00 0.00 0.29 -0.09 15 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.53 -0.10 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.30 -0.09 50 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.55 -0.09 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.80 -0.11 63 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.05 -0.11 69 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.30 -0.11 75 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.55 -0.11 80 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 27 20 130 -20
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 374 0
30DEC25 7.25 P 0.07 0.07 0.07 0.06 -0.04 14 6 188 -6
30DEC25 7.50 P 0.16 0.16 0.16 0.16 -0.06 14 50 215 +50
30DEC25 7.75 P 0.00 0.00 0.00 0.32 -0.08 14 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.53 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.30 -0.12 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.55 -0.13 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.80 -0.11 40 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.05 -0.11 43 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.30 -0.11 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.55 -0.11 51 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.05 -0.12 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.55 -0.12 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.05 -0.11 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 276 0
29JAN26 7.25 P 0.00 0.00 0.00 0.11 -0.03 16 0 50 0
29JAN26 7.50 P 0.21 0.21 0.21 0.21 -0.06 15 50 50 +50
29JAN26 7.75 P 0.00 0.00 0.00 0.36 -0.08 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.55 -0.09 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.32 -0.10 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.57 -0.11 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.82 -0.11 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 -0.11 40 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 26 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 19 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 0.03 -0.01 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 -0.03 16 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 -0.05 16 0 3 0
26FEB26 7.75 P 0.38 0.38 0.38 0.39 -0.08 16 5 5 +5
26FEB26 8.00 P 0.00 0.00 0.00 0.58 -0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.79 -0.09 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.32 -0.10 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.57 -0.11 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.82 -0.11 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.07 -0.11 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 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 20 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 188 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.04 18 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.04 18 0 60 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.07 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.82 -0.08 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.04 -0.12 18 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.32 -0.10 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 -0.11 27 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 2.07 -0.11 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.30 -0.13 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.55 -0.13 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.06 -0.12 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.56 -0.12 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.06 -0.12 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.06 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.06 19 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.06 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.07 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 -0.07 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.10 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.09 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.09 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 -0.10 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 -0.11 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 -0.13 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.11 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.11 30 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 0.02 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.03 21 0 5 0
29SEP26 7.50 P 0.59 0.59 0.59 0.60 -0.04 21 5 7 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.10 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.07 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.09 26 0 0 0
TOTAL PUT 150 3,901 +84
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$ 32.76
27NOV25 22.00 C 0.00 0.00 0.00 10.80 +0.94 67 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.80 +0.93 57 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.80 +0.89 44 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.81 +0.96 52 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.82 +0.89 49 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.82 +0.86 42 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.90 +0.86 49 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 4.11 +0.92 56 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 3.07 +0.64 43 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 2.39 +0.59 46 0 5 0
27NOV25 32.00 C 1.67 1.67 1.67 1.77 +0.48 47 3 57 0
27NOV25 33.00 C 1.08 1.30 1.08 1.26 +0.36 47 23 213 +8
27NOV25 34.00 C 0.88 0.88 0.88 0.89 +0.30 48 6 214 0
27NOV25 35.00 C 0.57 0.60 0.57 0.60 +0.23 49 18 256 +18
27NOV25 36.00 C 0.37 0.43 0.37 0.38 +0.15 48 18 339 +3
27NOV25 37.00 C 0.29 0.31 0.29 0.23 +0.10 48 40 374 +13
27NOV25 38.00 C 0.17 0.18 0.17 0.14 +0.06 48 11 220 0
27NOV25 39.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 95 0
27NOV25 40.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 230 0
27NOV25 41.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 59 0
27NOV25 42.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
27NOV25 44.00 C 0.04 0.04 0.04 0.01 0.00 55 14 43 -14
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 10.88 +0.87 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.80 +0.79 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.80 +0.72 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.01 +1.14 47 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 7.04 +1.05 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.96 +0.79 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.36 +0.97 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.46 +0.69 42 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.67 +0.56 40 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 3.10 +0.55 42 0 36 0
30DEC25 32.00 C 0.00 0.00 0.00 2.53 +0.47 42 0 43 0
30DEC25 33.00 C 0.00 0.00 0.00 2.05 +0.41 43 0 220 0
30DEC25 34.00 C 0.00 0.00 0.00 1.66 +0.35 43 0 297 0
30DEC25 35.00 C 1.23 1.33 1.23 1.33 +0.31 44 5 183 0
30DEC25 36.00 C 0.96 0.96 0.96 1.03 +0.26 44 1 118 -1
30DEC25 37.00 C 0.00 0.00 0.00 0.79 +0.21 44 0 40 0
30DEC25 38.00 C 0.66 0.66 0.66 0.60 +0.17 44 6 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.45 +0.13 44 0 125 0
30DEC25 40.00 C 0.43 0.43 0.43 0.33 +0.10 43 2 134 0
30DEC25 41.00 C 0.00 0.00 0.00 0.24 +0.07 43 0 96 0
30DEC25 42.00 C 0.00 0.00 0.00 0.18 +0.06 44 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 1 0
30DEC25 47.00 C 0.09 0.10 0.09 0.04 +0.02 45 11 15 +11
30DEC25 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 10.88 +0.82 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.86 +0.76 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.92 +0.69 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.21 +1.02 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.28 +0.63 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.33 +0.85 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.48 +0.59 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.89 +0.69 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.11 +0.53 39 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 3.60 +0.55 41 0 430 0
29JAN26 32.00 C 0.00 0.00 0.00 3.05 +0.50 41 0 241 0
29JAN26 33.00 C 0.00 0.00 0.00 2.57 +0.43 41 0 101 0
29JAN26 34.00 C 0.00 0.00 0.00 2.16 +0.41 42 0 134 0
29JAN26 35.00 C 0.00 0.00 0.00 1.82 +0.35 42 0 102 0
29JAN26 36.00 C 1.41 1.41 1.41 1.51 +0.31 42 15 419 -15
29JAN26 37.00 C 0.00 0.00 0.00 1.23 +0.26 42 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 1.00 +0.23 42 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.80 +0.18 42 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.64 +0.15 42 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.51 +0.13 42 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.32 +0.09 42 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.23 +0.89 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.99 +0.76 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.21 +0.65 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.30 +0.65 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.51 +0.75 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.94 +0.87 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.22 +0.52 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.56 +0.62 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.97 +0.56 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.44 +0.50 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.98 +0.44 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.58 +0.40 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.23 +0.38 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.91 +0.36 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.61 +0.32 42 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.35 +0.28 42 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.13 +0.24 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.94 +0.21 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.78 +0.18 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.65 +0.16 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.53 +0.13 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.31 +0.84 46 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 10.52 +1.01 48 0 16 0
30MAR26 24.00 C 0.00 0.00 0.00 9.51 +0.89 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.69 +0.88 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.81 +0.79 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.08 +0.79 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.40 +0.78 43 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.63 +0.62 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.06 +0.62 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.48 +0.59 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.98 +0.58 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.49 +0.49 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.06 +0.45 42 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 2.71 +0.45 42 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 2.35 +0.41 42 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.05 +0.38 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.80 +0.37 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.55 +0.33 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 +0.30 42 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 +0.30 42 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.95 +0.23 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.82 +0.21 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 +0.19 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 +0.16 41 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.14 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 +0.12 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 +0.11 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.31 +0.09 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.17 +0.05 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.66 +0.85 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.78 +0.85 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.97 +0.76 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.22 +0.78 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.51 +0.77 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 +0.75 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.14 +0.81 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.52 +0.63 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 +0.62 41 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 5.39 +0.58 41 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 4.90 +0.57 41 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 4.49 +0.56 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.04 +0.46 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.68 +0.51 42 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 3.31 +0.40 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.02 +0.38 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.76 +0.39 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 +0.38 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.22 +0.32 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 +0.33 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.79 +0.33 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.56 +0.25 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 +0.25 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.25 +0.21 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 +0.20 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.00 +0.19 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 +0.16 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.79 +0.14 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.71 +0.14 41 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 12.05 +0.80 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.19 +0.67 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.57 +0.81 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 +0.73 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.11 +0.73 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.44 +0.67 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 +0.56 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.27 +0.66 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 +0.64 41 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 6.22 +0.62 41 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.75 +0.60 41 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 5.32 +0.58 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.96 +0.62 42 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 4.66 +0.66 42 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 4.20 +0.53 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.85 +0.51 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.53 +0.45 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 +0.35 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.09 +0.53 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.74 +0.38 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.52 +0.36 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.32 +0.36 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 +0.32 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.94 +0.29 41 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 +0.29 41 0 0 0
TOTAL CALL 173 7,268 +23
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 128 0
27NOV25 27.00 P 0.06 0.06 0.06 0.04 -0.04 49 1 169 0
27NOV25 28.00 P 0.00 0.00 0.00 0.09 -0.08 48 2 279 0
27NOV25 29.00 P 0.00 0.00 0.00 0.18 -0.14 47 0 195 0
27NOV25 30.00 P 0.43 0.43 0.32 0.34 -0.21 47 16 316 -15
27NOV25 31.00 P 0.70 0.70 0.68 0.61 -0.33 48 8 168 0
27NOV25 32.00 P 0.00 0.00 0.00 0.96 -0.44 47 0 528 0
27NOV25 33.00 P 1.46 1.46 1.44 1.51 -0.54 49 2 162 +1
27NOV25 34.00 P 0.00 0.00 0.00 2.10 -0.67 49 0 83 0
27NOV25 35.00 P 0.00 0.00 0.00 2.83 -0.74 51 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 3.61 -0.83 50 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.41 -0.92 47 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.44 -0.77 57 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.47 -0.78 66 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.33 -0.87 60 0 100 0
27NOV25 41.00 P 0.00 0.00 0.00 8.49 -0.69 80 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.31 -0.91 68 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 10.36 -0.82 80 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.51 -0.70 99 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 12.27 -0.91 75 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.57 -0.61 115 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 369 0
30DEC25 26.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 57 0
30DEC25 27.00 P 0.27 0.27 0.27 0.26 -0.11 44 4 87 +4
30DEC25 28.00 P 0.45 0.45 0.45 0.39 -0.17 43 2 151 0
30DEC25 29.00 P 0.59 0.59 0.59 0.59 -0.23 42 10 53 0
30DEC25 30.00 P 0.96 0.96 0.96 0.86 -0.33 42 2 243 -2
30DEC25 31.00 P 1.31 1.31 1.31 1.21 -0.37 42 3 73 -3
30DEC25 32.00 P 0.00 0.00 0.00 1.61 -0.48 42 0 99 0
30DEC25 33.00 P 0.00 0.00 0.00 2.16 -0.52 43 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 2.82 -0.58 45 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.44 -0.66 44 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.21 -0.72 46 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.01 -0.76 47 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.80 -0.86 46 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.69 -0.89 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.66 -0.81 51 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 8.49 -0.75 49 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.58 -0.80 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.38 -0.86 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.58 -0.63 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.35 -0.94 56 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.57 -0.62 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.46 -0.87 68 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.41 -0.78 68 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.49 -0.69 75 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.35 -0.97 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.95 -0.87 82 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.46 -0.89 89 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.96 -0.72 95 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.25 -0.93 79 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.91 -0.77 102 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.46 -0.72 111 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.91 -0.77 112 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.46 -0.83 120 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.21 -0.08 42 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.32 -0.11 42 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.46 -0.14 41 0 167 0
29JAN26 28.00 P 0.00 0.00 0.00 0.66 -0.20 41 0 63 0
29JAN26 29.00 P 0.00 0.00 0.00 0.90 -0.26 41 0 471 0
29JAN26 30.00 P 0.00 0.00 0.00 1.22 -0.31 41 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.60 -0.37 41 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.07 -0.43 41 0 323 0
29JAN26 33.00 P 0.00 0.00 0.00 2.59 -0.38 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.19 -0.39 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.90 -0.54 43 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.34 -0.86 39 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.31 -0.66 44 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.16 -0.73 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.00 -0.78 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.87 -0.60 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.78 -0.46 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.72 -0.66 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.53 -0.84 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.58 -0.81 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.44 -0.96 50 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.57 -0.73 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.34 -0.10 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.65 -0.18 41 0 4 0
26FEB26 28.00 P 0.00 0.00 0.00 0.89 -0.21 41 0 17 0
26FEB26 29.00 P 1.20 1.20 1.20 1.17 -0.26 40 3 20 +3
26FEB26 30.00 P 0.00 0.00 0.00 1.51 -0.31 41 0 35 0
26FEB26 31.00 P 0.00 0.00 0.00 1.92 -0.36 41 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 2.39 -0.41 41 0 20 0
26FEB26 33.00 P 0.00 0.00 0.00 2.93 -0.46 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.60 -0.51 43 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.99 -0.80 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.84 -0.69 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.37 -0.94 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.43 -0.58 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.24 -0.68 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.09 -0.76 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.96 -0.66 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.72 -0.84 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.67 -0.99 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 -0.09 42 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.73 -0.10 42 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 -0.13 42 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.24 -0.19 42 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.57 -0.19 42 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.90 -0.26 41 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.34 -0.30 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.80 -0.28 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.31 -0.47 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 3.89 -0.47 42 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.53 -0.50 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.21 -0.56 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.91 -0.61 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.64 -0.70 42 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.45 -0.70 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.25 -0.69 43 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.09 -0.73 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 9.97 -0.78 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.83 -0.83 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.70 -0.81 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.65 -0.82 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.59 -0.80 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.48 -0.86 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.46 -0.88 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.49 -0.79 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.35 -0.97 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.95 -0.87 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.46 -0.89 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.96 -0.72 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.25 -0.93 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.91 -0.77 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.46 -0.72 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.08 42 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 -0.10 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 -0.11 42 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 -0.14 42 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 -0.13 42 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 -0.14 42 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 -0.23 41 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.27 -0.23 41 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.68 -0.25 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.14 -0.27 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.63 -0.36 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.16 -0.42 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.74 -0.43 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.36 -0.48 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.00 -0.52 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 -0.51 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 -0.57 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.13 -0.60 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.90 -0.63 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.68 -0.70 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.51 -0.64 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.39 -0.69 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.27 -0.69 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.12 -0.70 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.98 -0.74 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.87 -0.79 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.81 -0.72 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.69 -0.87 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.60 -0.79 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.07 42 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.08 42 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.14 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.14 42 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.17 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 -0.16 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 -0.16 42 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 -0.16 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.36 -0.17 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 3.84 -0.19 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.35 -0.27 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.79 -0.41 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.36 -0.43 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 -0.51 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.45 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.29 -0.48 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.06 -0.44 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.78 -0.44 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.47 -0.52 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.26 -0.50 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.03 -0.53 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.95 -0.49 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.54 -0.72 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.49 -0.53 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.24 -0.68 42 0 0 0
TOTAL PUT 53 9,042 -12
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$ 69.80
14NOV25 48.00 C 0.00 0.00 0.00 21.91 - 178 0 0 -
14NOV25 49.00 C 0.00 0.00 0.00 20.92 +1.66 173 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 19.90 +1.62 158 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 17.40 +1.63 138 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 14.92 +1.64 122 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 12.42 +1.61 103 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 9.93 +1.67 85 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 7.45 +1.47 68 0 0 0
14NOV25 65.00 C 3.71 4.07 3.71 4.99 +1.26 52 202 200 +198
14NOV25 67.50 C 2.33 2.95 2.33 2.88 +0.85 49 227 319 +186
14NOV25 70.00 C 0.93 1.50 0.81 1.40 +0.42 50 841 600 +172
14NOV25 72.50 C 0.45 0.63 0.33 0.63 +0.21 54 1,094 736 +476
14NOV25 75.00 C 0.25 0.25 0.15 0.29 +0.12 60 162 306 +3
14NOV25 77.50 C 0.08 0.10 0.08 0.14 +0.08 65 69 513 +15
14NOV25 80.00 C 0.06 0.06 0.05 0.07 +0.05 70 27 396 -15
14NOV25 82.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 147 0
14NOV25 85.00 C 0.03 0.03 0.03 0.03 +0.02 84 65 90 +65
14NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 89 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 22.09 - 127 0 0 -
21NOV25 49.00 C 0.00 0.00 0.00 20.95 - 103 0 0 -
21NOV25 50.00 C 0.00 0.00 0.00 20.01 - 107 0 0 -
21NOV25 52.50 C 0.00 0.00 0.00 17.49 - 91 0 0 -
21NOV25 55.00 C 0.00 0.00 0.00 15.02 - 81 0 0 -
21NOV25 57.50 C 0.00 0.00 0.00 12.57 - 72 0 0 -
21NOV25 60.00 C 0.00 0.00 0.00 10.22 - 68 0 0 -
21NOV25 62.50 C 0.00 0.00 0.00 7.91 - 61 0 0 -
21NOV25 65.00 C 0.00 0.00 0.00 5.82 - 58 0 0 -
21NOV25 67.50 C 3.48 3.48 3.48 4.02 - 56 1 1 -
21NOV25 70.00 C 2.50 2.78 2.27 2.78 - 58 11 11 -
21NOV25 72.50 C 1.44 1.54 1.34 1.76 - 58 1,055 1,024 -
21NOV25 75.00 C 1.05 1.17 0.86 1.12 - 60 75 69 -
21NOV25 77.50 C 0.50 0.75 0.50 0.65 - 60 10 8 -
21NOV25 80.00 C 0.37 0.45 0.37 0.36 - 60 14 14 -
21NOV25 82.50 C 0.00 0.00 0.00 0.20 - 60 0 0 -
21NOV25 85.00 C 0.21 0.21 0.21 0.10 - 60 8 8 -
21NOV25 87.50 C 0.00 0.00 0.00 0.05 - 61 0 0 -
21NOV25 90.00 C 0.00 0.00 0.00 0.03 - 62 0 0 -
27NOV25 48.00 C 0.00 0.00 0.00 22.17 - 107 0 0 -
27NOV25 49.00 C 0.00 0.00 0.00 21.17 +1.47 102 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.34 +1.94 107 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 17.72 +1.40 88 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.02 +1.69 62 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 12.89 +1.27 72 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.48 +1.11 63 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 8.21 +1.35 57 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 6.15 +1.04 53 0 71 0
27NOV25 67.50 C 3.77 4.52 3.77 4.52 +0.82 53 64 389 -1
27NOV25 70.00 C 2.89 3.28 2.71 3.19 +0.62 53 81 706 +12
27NOV25 72.50 C 2.20 2.23 1.70 2.18 +0.39 54 124 809 +50
27NOV25 75.00 C 1.37 1.57 1.21 1.52 +0.28 56 174 1,478 -16
27NOV25 77.50 C 0.95 1.07 0.77 1.04 +0.20 57 207 2,245 +12
27NOV25 80.00 C 0.70 0.73 0.55 0.71 +0.14 59 131 1,567 +2
27NOV25 82.50 C 0.44 0.49 0.41 0.51 +0.10 61 63 708 -12
27NOV25 85.00 C 0.34 0.38 0.31 0.35 +0.08 62 371 1,110 -176
27NOV25 87.50 C 0.22 0.26 0.22 0.24 +0.05 64 44 1,759 +4
27NOV25 90.00 C 0.22 0.22 0.18 0.17 +0.04 65 119 9,621 -52
27NOV25 92.50 C 0.15 0.15 0.14 0.12 +0.03 67 18 1,263 -1
27NOV25 95.00 C 0.12 0.12 0.12 0.09 +0.03 69 2 1,434 -2
27NOV25 97.50 C 0.07 0.09 0.07 0.07 +0.02 71 11 974 +11
27NOV25 100.00 C 0.07 0.07 0.06 0.05 +0.02 72 11 367 +8
27NOV25 102.50 C 0.00 0.00 0.00 0.04 +0.02 74 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 318 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 283 0
27NOV25 115.00 C 0.01 0.01 0.01 0.01 0.00 80 6 1,171 +5
30DEC25 30.00 C 0.00 0.00 0.00 39.88 +1.16 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 39.36 +1.95 130 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.96 +1.55 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.91 +1.25 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 35.94 +0.76 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 35.59 +1.91 123 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 33.94 +1.39 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 33.29 +1.43 99 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.99 +1.45 56 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 31.65 +1.78 108 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 30.00 +1.11 52 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 29.65 +1.84 100 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.45 +1.97 88 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 27.02 +1.58 49 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 26.04 +1.18 51 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 25.22 +1.69 66 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 24.15 +1.60 59 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 23.02 +1.24 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 22.21 +1.66 57 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 21.17 +1.47 51 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 20.43 +1.15 60 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 18.14 +1.77 59 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 15.12 +0.80 31 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 13.63 +1.19 53 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 11.44 +1.62 50 0 2,495 0
30DEC25 62.50 C 0.00 0.00 0.00 9.63 +1.40 50 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 7.64 +1.02 46 0 640 0
30DEC25 67.50 C 0.00 0.00 0.00 6.18 +0.82 47 0 603 0
30DEC25 70.00 C 4.27 4.34 4.25 4.92 +0.53 47 69 11,263 +13
30DEC25 72.50 C 3.47 3.91 3.47 3.91 +0.57 47 75 1,263 +15
30DEC25 75.00 C 2.80 3.16 2.72 3.05 +0.41 47 143 12,327 +98
30DEC25 77.50 C 2.17 2.33 2.00 2.38 +0.29 48 73 1,854 +60
30DEC25 80.00 C 1.76 1.96 1.56 1.88 +0.23 49 94 7,091 +59
30DEC25 82.50 C 1.28 1.55 1.28 1.44 +0.14 49 167 1,579 -43
30DEC25 85.00 C 0.97 1.24 0.97 1.10 +0.06 50 583 1,332 +360
30DEC25 87.50 C 0.86 0.86 0.84 0.84 +0.01 50 10 829 0
30DEC25 90.00 C 0.70 0.83 0.70 0.64 -0.04 50 36 4,548 +1
30DEC25 92.50 C 0.00 0.00 0.00 0.48 -0.06 51 0 687 0
30DEC25 95.00 C 0.56 0.56 0.56 0.37 -0.06 51 3 4,757 +3
30DEC25 97.50 C 0.00 0.00 0.00 0.28 -0.07 51 0 1,108 0
30DEC25 100.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 1,354 0
30DEC25 102.50 C 0.00 0.00 0.00 0.16 -0.07 52 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 277 0
30DEC25 107.50 C 0.27 0.27 0.27 0.10 -0.05 53 1 170 -1
30DEC25 110.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 120 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 -0.05 54 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 213 0
29JAN26 40.00 C 0.00 0.00 0.00 30.15 +1.00 51 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.65 +1.84 76 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.45 +1.80 65 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.36 +1.72 59 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.27 +1.41 51 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.42 +1.02 56 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.40 +1.37 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.99 +2.15 66 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.01 +2.00 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.03 +1.85 61 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.43 +0.88 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.51 +2.08 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.52 +1.52 53 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 13.98 +1.53 45 0 1 0
29JAN26 60.00 C 12.30 12.30 12.30 11.97 +1.38 44 1 0 -1
29JAN26 62.50 C 0.00 0.00 0.00 10.41 +1.38 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.88 +1.05 46 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 7.49 +0.90 46 0 18 0
29JAN26 70.00 C 5.72 5.72 5.72 6.27 +0.75 46 3 93 0
29JAN26 72.50 C 0.00 0.00 0.00 5.24 +0.69 47 0 219 0
29JAN26 75.00 C 3.85 3.85 3.85 4.39 +0.61 47 1,002 1,287 +1,000
29JAN26 77.50 C 3.67 3.67 3.67 3.66 +0.50 48 2 159 +2
29JAN26 80.00 C 3.00 3.00 2.66 3.06 +0.41 49 3 320 0
29JAN26 82.50 C 0.00 0.00 0.00 2.58 +0.36 49 0 267 0
29JAN26 85.00 C 0.00 0.00 0.00 2.18 +0.31 50 0 839 0
29JAN26 87.50 C 0.00 0.00 0.00 1.85 +0.28 51 0 436 0
29JAN26 90.00 C 1.42 1.58 1.42 1.57 +0.24 52 40 335 +20
29JAN26 92.50 C 0.00 0.00 0.00 1.34 +0.19 52 0 87 0
29JAN26 95.00 C 0.00 0.00 0.00 1.16 +0.18 53 0 141 0
29JAN26 97.50 C 0.00 0.00 0.00 1.00 +0.14 54 0 270 0
29JAN26 100.00 C 0.80 0.80 0.80 0.87 +0.12 55 2 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.77 +0.12 56 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.69 +0.13 57 50 512 +50
29JAN26 107.50 C 0.00 0.00 0.00 0.59 +0.10 57 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.53 +0.11 58 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.47 +0.10 59 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.42 +0.09 60 50 481 +50
26FEB26 40.00 C 0.00 0.00 0.00 30.39 +1.24 54 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.65 +1.84 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.45 +1.13 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.49 +1.85 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.46 +0.93 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.03 +1.63 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.73 +1.70 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.29 +1.58 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.01 +1.47 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.03 +1.37 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.03 +1.27 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.82 +1.09 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.12 +1.52 51 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 15.13 +1.32 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.29 +1.53 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.73 +1.42 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.80 +1.11 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.39 +0.88 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.05 +0.62 45 0 23 0
26FEB26 72.50 C 0.00 0.00 0.00 6.17 +0.74 46 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 5.32 +0.68 46 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.56 +0.58 47 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 3.92 +0.52 47 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 3.38 +0.49 48 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 2.92 +0.42 49 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 2.54 +0.42 49 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 2.21 +0.41 50 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 1.93 +0.41 51 0 34 0
26FEB26 95.00 C 0.00 0.00 0.00 1.70 +0.41 51 0 35 0
26FEB26 97.50 C 0.00 0.00 0.00 1.48 +0.38 52 0 78 0
30MAR26 37.00 C 0.00 0.00 0.00 33.56 +1.33 58 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 32.61 +1.37 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 31.68 +1.21 57 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.69 +1.24 55 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 29.72 +1.24 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.64 +0.76 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.09 +1.53 57 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.93 +1.40 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.03 +1.63 51 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.13 +1.95 51 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 24.29 +1.58 51 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 23.41 +1.87 51 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 22.51 +1.16 50 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 21.54 +1.78 48 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 19.48 +1.63 48 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 17.49 +1.09 47 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 15.77 +1.79 48 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 14.04 +0.84 47 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 12.36 +1.09 47 0 413 0
30MAR26 65.00 C 0.00 0.00 0.00 10.95 +1.05 47 0 493 0
30MAR26 67.50 C 0.00 0.00 0.00 9.67 +0.95 47 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 8.76 +0.92 49 0 14,854 0
30MAR26 72.50 C 6.95 7.30 6.95 7.51 +0.80 47 10 2,288 -10
30MAR26 75.00 C 5.99 6.60 5.99 6.60 +0.73 48 76 6,711 0
30MAR26 77.50 C 0.00 0.00 0.00 5.80 +0.63 48 0 1,232 0
30MAR26 80.00 C 0.00 0.00 0.00 5.11 +0.62 48 0 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 4.42 +0.38 48 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 3.82 +0.24 48 0 2,257 0
30MAR26 87.50 C 0.00 0.00 0.00 3.29 +0.11 48 0 186 0
30MAR26 90.00 C 0.00 0.00 0.00 2.83 +0.09 48 0 4,280 0
30MAR26 92.50 C 0.00 0.00 0.00 2.43 -0.06 48 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 2.08 -0.11 48 30 230 +30
30MAR26 97.50 C 0.00 0.00 0.00 1.78 -0.16 48 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 1.52 -0.19 48 0 256 0
30MAR26 102.50 C 0.00 0.00 0.00 1.30 -0.22 48 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 1.07 -0.28 47 30 100 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.94 -0.26 48 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 0.80 -0.27 48 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.66 -0.29 47 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.56 -0.27 47 0 16 0
29JUN26 41.00 C 0.00 0.00 0.00 30.46 +0.97 49 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 29.51 +1.50 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.71 +1.30 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.84 +1.62 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.80 +1.40 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.61 +2.22 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.37 +1.35 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.53 +1.24 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.74 +1.01 47 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 22.83 +1.68 46 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 20.97 +1.12 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 19.74 +2.12 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.69 +1.53 47 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 16.59 +2.10 49 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 14.66 +0.93 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.36 +1.15 47 0 25 0
29JUN26 67.50 C 0.00 0.00 0.00 12.09 +0.92 47 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.96 +0.87 47 0 484 0
29JUN26 72.50 C 0.00 0.00 0.00 9.99 +0.95 47 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 9.09 +0.81 47 0 1,857 0
29JUN26 77.50 C 0.00 0.00 0.00 8.27 +0.80 47 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 7.45 +0.76 47 0 1,014 0
29JUN26 82.50 C 0.00 0.00 0.00 6.83 +0.76 48 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 6.30 +0.79 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 5.76 +0.83 49 0 969 0
29JUN26 90.00 C 5.10 5.10 5.10 5.22 +0.83 49 2 874 0
29JUN26 92.50 C 4.49 4.49 4.49 4.86 +0.95 50 30 217 -13
29JUN26 95.00 C 4.42 4.49 4.42 4.47 +0.99 50 100 16,406 +100
29JUN26 97.50 C 0.00 0.00 0.00 4.15 +1.06 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 3.80 +1.05 51 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 3.55 +1.11 51 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 3.29 +1.13 52 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 3.05 +1.14 52 0 18 0
29JUN26 110.00 C 2.63 2.63 2.63 2.82 +1.18 52 2 128 +2
29JUN26 112.50 C 2.27 2.27 2.27 2.62 +1.17 53 3 118 0
29JUN26 115.00 C 2.23 2.23 2.23 2.43 +1.11 53 3 17 +2
29SEP26 48.00 C 0.00 0.00 0.00 26.05 - 50 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 25.45 +1.40 51 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 24.59 +1.41 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.67 +1.30 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.95 +1.07 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.97 +0.82 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.59 +0.82 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 16.60 +0.95 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 +1.30 47 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 14.08 +1.10 47 0 0 0
29SEP26 70.00 C 12.43 12.43 12.43 13.01 +1.01 47 1 19 0
29SEP26 72.50 C 0.00 0.00 0.00 12.03 +0.98 47 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 11.13 +0.94 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 10.38 +0.97 48 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 9.55 +0.86 47 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 8.86 +0.83 48 0 19 0
29SEP26 85.00 C 7.70 7.70 7.70 8.23 +0.78 48 20 49 +20
29SEP26 87.50 C 7.08 7.75 7.08 7.63 +0.76 48 21 161 +21
29SEP26 90.00 C 0.00 0.00 0.00 7.11 +0.82 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.61 +0.83 49 0 230 0
29SEP26 95.00 C 5.73 5.73 5.73 6.28 +1.01 49 91 121 +78
29SEP26 97.50 C 0.00 0.00 0.00 5.84 +1.05 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 5.41 +0.99 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.08 +1.04 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.78 +1.12 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.60 +1.25 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.32 +1.24 51 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 4.03 +1.23 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.79 +1.26 52 0 6 0
TOTAL CALL 8,113 177,776 +2,890
14NOV25 48.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
14NOV25 60.00 P 0.07 0.07 0.07 0.02 -0.05 65 5 88 +5
14NOV25 62.50 P 0.14 0.14 0.14 0.06 -0.14 59 22 156 +2
14NOV25 65.00 P 0.33 0.42 0.17 0.21 -0.33 56 96 365 +52
14NOV25 67.50 P 0.96 1.22 0.53 0.62 -0.71 52 236 666 +14
14NOV25 70.00 P 2.30 2.30 1.50 1.53 -1.18 49 21 132 +5
14NOV25 72.50 P 4.74 4.74 4.74 3.27 -1.47 53 1 65 -1
14NOV25 75.00 P 0.00 0.00 0.00 5.41 -1.64 56 0 145 0
14NOV25 77.50 P 0.00 0.00 0.00 8.06 -1.31 84 0 6 0
14NOV25 80.00 P 0.00 0.00 0.00 10.26 -1.56 72 0 16 0
14NOV25 82.50 P 0.00 0.00 0.00 12.73 -1.56 78 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 15.21 -1.55 81 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 17.70 -1.58 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 20.20 -1.55 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 22.70 -2.07 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 25.20 -1.58 0 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
21NOV25 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
21NOV25 50.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21NOV25 52.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
21NOV25 55.00 P 0.00 0.00 0.00 0.03 - 62 0 0 -
21NOV25 57.50 P 0.00 0.00 0.00 0.08 - 60 0 0 -
21NOV25 60.00 P 0.34 0.34 0.32 0.22 - 60 4 4 -
21NOV25 62.50 P 0.75 0.75 0.50 0.49 - 59 13 13 -
21NOV25 65.00 P 0.00 0.00 0.00 0.96 - 58 0 0 -
21NOV25 67.50 P 1.84 1.86 1.70 1.72 - 57 50 50 -
21NOV25 70.00 P 3.21 3.50 2.83 2.89 - 58 29 27 -
21NOV25 72.50 P 0.00 0.00 0.00 4.34 - 57 0 0 -
21NOV25 75.00 P 0.00 0.00 0.00 6.24 - 59 0 0 -
21NOV25 77.50 P 0.00 0.00 0.00 8.06 - 52 0 0 -
21NOV25 80.00 P 0.00 0.00 0.00 10.57 - 63 0 0 -
21NOV25 82.50 P 0.00 0.00 0.00 12.91 - 65 0 0 -
21NOV25 85.00 P 0.00 0.00 0.00 15.32 - 67 0 0 -
21NOV25 87.50 P 0.00 0.00 0.00 17.72 - 62 0 0 -
21NOV25 90.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
27NOV25 48.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
27NOV25 49.00 P 0.04 0.04 0.04 0.01 -0.03 62 5 320 -5
27NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.03 -0.09 58 0 155 0
27NOV25 55.00 P 0.12 0.12 0.12 0.09 -0.13 58 20 610 0
27NOV25 57.50 P 0.26 0.26 0.20 0.19 -0.22 57 5 485 +4
27NOV25 60.00 P 0.52 0.52 0.34 0.38 -0.32 55 44 886 -30
27NOV25 62.50 P 0.85 1.05 0.67 0.74 -0.43 55 75 1,689 +42
27NOV25 65.00 P 1.70 1.75 1.20 1.28 -0.57 54 146 2,304 +70
27NOV25 67.50 P 2.65 2.65 2.03 2.10 -0.78 53 110 2,662 +15
27NOV25 70.00 P 4.00 4.16 3.86 3.28 -0.94 53 67 6,692 -28
27NOV25 72.50 P 5.00 5.00 4.69 4.79 -1.18 54 27 875 +4
27NOV25 75.00 P 7.60 7.60 6.80 6.60 -1.25 55 15 1,029 -9
27NOV25 77.50 P 9.60 9.60 9.60 8.73 -1.57 59 15 822 -1
27NOV25 80.00 P 0.00 0.00 0.00 11.13 -1.45 67 0 1,451 0
27NOV25 82.50 P 0.00 0.00 0.00 13.23 -1.61 65 2 478 -2
27NOV25 85.00 P 0.00 0.00 0.00 15.45 -1.48 62 0 468 0
27NOV25 87.50 P 0.00 0.00 0.00 17.85 -1.47 63 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 20.28 -2.11 64 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 22.75 -2.02 67 0 138 0
27NOV25 95.00 P 0.00 0.00 0.00 25.22 -1.56 67 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 27.71 -1.54 70 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.45 -1.46 99 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 32.70 -2.10 0 0 300 0
27NOV25 105.00 P 0.00 0.00 0.00 35.20 -1.55 0 0 73 0
27NOV25 107.50 P 0.00 0.00 0.00 37.70 -1.55 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.20 -1.55 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.70 -1.55 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 45.29 -2.19 114 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 70 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 391 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 1,560 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 3,794 0
30DEC25 49.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 534 0
30DEC25 50.00 P 0.00 0.00 0.00 0.14 -0.07 49 0 7,224 0
30DEC25 52.50 P 0.42 0.42 0.40 0.27 -0.11 49 43 4,640 +30
30DEC25 55.00 P 0.63 0.63 0.51 0.48 -0.18 49 70 3,877 -1
30DEC25 57.50 P 0.87 0.87 0.87 0.78 -0.27 48 34 2,940 +34
30DEC25 60.00 P 1.37 1.37 1.13 1.18 -0.37 47 51 3,136 -7
30DEC25 62.50 P 1.96 2.14 1.70 1.76 -0.48 47 315 2,483 +52
30DEC25 65.00 P 2.85 2.91 2.48 2.52 -0.63 46 125 5,783 +47
30DEC25 67.50 P 4.02 4.02 3.46 3.54 -0.81 46 30 1,882 -12
30DEC25 70.00 P 5.73 5.73 4.70 4.77 -0.96 46 8 5,588 -1
30DEC25 72.50 P 7.12 7.12 6.91 6.23 -1.11 47 28 3,578 +2
30DEC25 75.00 P 0.00 0.00 0.00 7.91 -1.26 47 0 1,066 0
30DEC25 77.50 P 0.00 0.00 0.00 9.91 -1.21 50 5 447 +5
30DEC25 80.00 P 0.00 0.00 0.00 11.85 -1.67 50 0 791 0
30DEC25 82.50 P 0.00 0.00 0.00 13.39 -1.98 43 2 861 +2
30DEC25 85.00 P 0.00 0.00 0.00 15.86 -1.96 47 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.44 -1.30 53 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 20.74 -1.72 54 0 142 0
30DEC25 92.50 P 0.00 0.00 0.00 23.09 -1.82 55 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 25.45 -2.20 55 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 28.44 -0.92 70 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.62 -1.87 67 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 32.93 -1.87 65 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.25 -1.58 59 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.76 -2.26 63 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.31 -2.02 69 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.16 -1.09 84 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.40 -2.08 78 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JAN26 48.00 P 0.46 0.46 0.46 0.17 -0.03 45 12 50 0
29JAN26 49.00 P 0.00 0.00 0.00 0.23 -0.03 45 0 17 0
29JAN26 50.00 P 0.00 0.00 0.00 0.29 -0.06 45 0 19 0
29JAN26 52.50 P 0.00 0.00 0.00 0.51 -0.10 45 0 170 0
29JAN26 55.00 P 1.15 1.15 1.13 0.85 -0.15 46 5 204 +2
29JAN26 57.50 P 0.00 0.00 0.00 1.31 -0.23 46 0 453 0
29JAN26 60.00 P 2.01 2.01 1.94 1.93 -0.33 46 3 401 +2
29JAN26 62.50 P 0.00 0.00 0.00 2.64 -0.52 46 0 483 0
29JAN26 65.00 P 3.69 3.69 3.69 3.54 -0.68 46 1,003 2,000 +1,003
29JAN26 67.50 P 5.38 5.38 4.59 4.59 -0.85 45 10 742 +8
29JAN26 70.00 P 6.04 6.05 6.04 5.92 -0.89 46 11 455 +9
29JAN26 72.50 P 0.00 0.00 0.00 7.38 -1.01 46 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.95 -1.24 46 0 433 0
29JAN26 77.50 P 0.00 0.00 0.00 11.26 -0.83 51 0 314 0
29JAN26 80.00 P 0.00 0.00 0.00 13.10 -1.25 51 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 -1.29 53 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.55 -1.73 47 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 18.54 -2.31 45 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 20.93 -2.36 47 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 23.47 -1.75 51 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 26.20 -1.45 58 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 28.44 -1.86 57 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 30.63 -1.86 55 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 33.04 -1.84 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.30 -2.24 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.76 -2.26 53 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.34 -1.99 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.16 -1.62 69 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 45.40 -2.08 65 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.18 +0.06 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.22 +0.06 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.27 +0.07 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.32 +0.06 50 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 +0.07 50 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.47 +0.07 50 0 3 0
26FEB26 48.00 P 0.62 0.62 0.62 0.55 +0.07 49 1 114 0
26FEB26 49.00 P 0.00 0.00 0.00 0.65 +0.06 49 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.76 +0.05 49 0 442 0
26FEB26 52.50 P 1.12 1.12 1.08 1.06 -0.03 48 4 8 +4
26FEB26 55.00 P 0.00 0.00 0.00 1.45 -0.14 47 0 73 0
26FEB26 57.50 P 0.00 0.00 0.00 1.97 -0.27 47 0 75 0
26FEB26 60.00 P 0.00 0.00 0.00 2.59 -0.34 46 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 3.35 -0.45 45 0 277 0
26FEB26 65.00 P 4.30 4.30 4.20 4.26 -0.63 45 2 227 +1
26FEB26 67.50 P 6.01 6.01 6.01 5.40 -0.69 45 1 540 +1
26FEB26 70.00 P 0.00 0.00 0.00 6.69 -0.86 45 0 128 0
26FEB26 72.50 P 0.00 0.00 0.00 8.14 -0.94 45 0 59 0
26FEB26 75.00 P 0.00 0.00 0.00 9.81 -0.61 46 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.80 -0.93 49 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.45 -1.41 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.21 -1.72 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.49 -1.50 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.20 -1.99 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.42 -2.10 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.37 -0.85 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.22 -1.97 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.44 -1.86 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 316 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 -0.06 45 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 -0.08 44 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.11 44 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 -0.14 44 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 -0.17 44 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.48 -0.20 44 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.58 -0.22 44 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.71 -0.24 44 0 781 0
30MAR26 50.00 P 0.00 0.00 0.00 0.83 -0.29 45 0 808 0
30MAR26 52.50 P 1.74 1.74 1.74 1.26 -0.35 45 34 910 +34
30MAR26 55.00 P 2.25 2.25 2.25 1.82 -0.41 46 34 2,023 +34
30MAR26 57.50 P 0.00 0.00 0.00 2.53 -0.44 46 0 621 0
30MAR26 60.00 P 3.64 3.64 3.60 3.33 -0.46 46 4 1,156 0
30MAR26 62.50 P 0.00 0.00 0.00 4.21 -0.55 46 0 738 0
30MAR26 65.00 P 0.00 0.00 0.00 5.23 -0.65 46 0 2,091 0
30MAR26 67.50 P 6.70 6.70 6.70 6.42 -0.72 46 2 5,071 -2
30MAR26 70.00 P 0.00 0.00 0.00 7.73 -0.82 46 0 5,417 0
30MAR26 72.50 P 0.00 0.00 0.00 9.19 -0.90 47 0 1,889 0
30MAR26 75.00 P 0.00 0.00 0.00 11.00 -1.11 48 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 12.64 -1.26 48 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 13.95 -1.82 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.13 -1.68 48 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.35 -0.89 50 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 20.33 -1.57 50 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.45 -1.70 50 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 24.48 -1.13 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.13 -1.52 54 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 28.79 -1.51 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.27 -1.97 52 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 33.49 -1.88 51 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 35.74 -1.80 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.08 -1.94 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.34 -1.99 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.16 -1.62 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.40 -2.08 53 0 0 0
29JUN26 41.00 P 0.96 0.96 0.96 0.60 +0.05 47 2 493 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.05 47 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 +0.05 47 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 1.10 +0.03 47 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.27 +0.03 47 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 +0.01 47 0 247 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 -0.01 47 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.83 -0.02 47 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 2.05 -0.04 47 0 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.67 -0.11 47 0 167 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 -0.16 47 0 202 0
29JUN26 57.50 P 4.30 4.30 4.30 4.17 -0.33 47 5 128 +5
29JUN26 60.00 P 5.48 5.48 5.10 4.95 -0.60 46 61 322 +1
29JUN26 62.50 P 0.00 0.00 0.00 6.05 -0.56 46 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.18 -0.61 47 0 1,890 0
29JUN26 67.50 P 0.00 0.00 0.00 8.42 -0.69 46 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 9.77 -0.86 47 0 2,860 0
29JUN26 72.50 P 0.00 0.00 0.00 11.23 -0.83 47 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 12.93 -0.73 48 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 14.61 -0.67 48 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.05 -1.11 47 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 17.92 -1.40 47 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 20.10 -1.08 49 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.97 -1.11 49 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 24.09 -0.80 50 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.13 -1.15 50 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.40 -0.97 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.43 -1.04 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.36 -0.88 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.46 -1.54 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.23 -1.51 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.15 -1.42 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.34 -0.99 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.33 -1.85 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.91 -1.64 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.59 - 47 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 2.84 -0.24 47 0 77 0
29SEP26 50.00 P 0.00 0.00 0.00 3.14 -0.24 47 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.86 -0.30 48 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.65 -0.41 47 0 196 0
29SEP26 57.50 P 5.80 5.80 5.80 5.52 -0.48 47 17 55 -17
29SEP26 60.00 P 0.00 0.00 0.00 6.50 -0.53 47 0 220 0
29SEP26 62.50 P 0.00 0.00 0.00 7.57 -0.65 47 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 8.76 -0.66 47 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 10.04 -0.72 47 0 452 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 -0.82 47 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 12.88 -0.76 47 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 14.43 -0.78 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.06 -0.87 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.75 -0.94 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 19.87 -0.60 49 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 21.76 -0.67 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.51 -0.85 49 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 25.50 -0.82 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.12 -1.29 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.23 -1.23 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.28 -1.25 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.50 -1.26 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.60 -1.12 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.27 -1.87 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.92 -1.45 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.75 -1.87 48 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 44.46 -1.29 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.66 -1.57 50 0 0 0
TOTAL PUT 2,930 166,053 +1,371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 79.35
27NOV25 55.00 C 0.00 0.00 0.00 24.44 +1.83 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 21.95 +1.67 52 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.62 +1.78 73 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.31 +1.91 75 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 14.59 +1.72 53 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 12.26 +1.64 53 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.05 +1.50 53 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 8.02 +1.34 53 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 6.30 +1.20 54 0 13 0
27NOV25 77.50 C 4.27 4.60 4.27 4.66 +0.91 53 62 124 -33
27NOV25 80.00 C 2.86 3.50 2.86 3.46 +0.76 54 60 722 +20
27NOV25 82.50 C 2.03 2.62 2.03 2.39 +0.52 53 51 815 +33
27NOV25 85.00 C 1.49 1.85 1.49 1.69 +0.43 54 65 1,455 +8
27NOV25 87.50 C 0.91 1.30 0.91 1.12 +0.30 54 79 1,857 +35
27NOV25 90.00 C 0.65 0.86 0.65 0.72 +0.21 53 112 2,936 -15
27NOV25 92.50 C 0.52 0.56 0.52 0.45 +0.13 53 30 2,005 0
27NOV25 95.00 C 0.33 0.42 0.33 0.27 +0.08 53 85 921 +15
27NOV25 97.50 C 0.27 0.29 0.27 0.16 +0.05 53 4 1,465 +2
27NOV25 100.00 C 0.20 0.22 0.20 0.09 +0.02 53 4 2,087 +2
27NOV25 102.50 C 0.13 0.15 0.13 0.05 +0.01 53 11 1,454 +6
27NOV25 105.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 875 0
27NOV25 107.50 C 0.11 0.11 0.09 0.02 +0.01 55 110 1,892 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,078 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 843 0
27NOV25 115.00 C 0.09 0.09 0.09 0.01 0.00 61 1 606 -1
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 39.54 +1.83 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 38.55 +1.84 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.55 +1.83 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.56 +1.84 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.56 +1.83 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.57 +1.83 47 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.58 +1.84 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.58 +1.65 44 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.59 +1.61 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.97 +1.96 80 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.94 +1.90 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.52 +1.90 71 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.10 +2.09 67 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.67 +1.83 62 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 20.33 +1.81 59 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 18.03 +1.75 56 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.86 +1.94 54 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.42 +1.46 48 0 0 0
30DEC25 70.00 C 10.85 10.85 10.85 11.50 +1.34 48 5 37 +5
30DEC25 72.50 C 0.00 0.00 0.00 9.75 +1.18 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.18 +1.05 48 0 1 0
30DEC25 77.50 C 6.37 6.37 6.37 6.80 +0.96 48 15 510 0
30DEC25 80.00 C 5.20 5.20 5.15 5.59 +0.81 48 3 205 +3
30DEC25 82.50 C 4.32 4.75 4.32 4.62 +0.72 49 20 245 -10
30DEC25 85.00 C 3.30 3.91 3.30 3.71 +0.61 49 214 563 +126
30DEC25 87.50 C 2.88 3.14 2.88 2.94 +0.50 49 68 428 +37
30DEC25 90.00 C 2.37 2.59 2.37 2.31 +0.41 49 621 1,375 +565
30DEC25 92.50 C 2.02 2.08 2.02 1.80 +0.33 49 74 536 +1
30DEC25 95.00 C 1.51 1.72 1.51 1.39 +0.27 48 162 2,786 +95
30DEC25 97.50 C 1.34 1.37 1.34 1.06 +0.21 48 331 959 +15
30DEC25 100.00 C 1.00 1.12 1.00 0.80 +0.16 48 11 22,419 +3
30DEC25 102.50 C 0.00 0.00 0.00 0.61 +0.13 48 0 1,753 0
30DEC25 105.00 C 0.65 0.65 0.65 0.45 +0.09 48 3 5,698 -3
30DEC25 107.50 C 0.57 0.65 0.57 0.34 +0.08 48 30 942 +30
30DEC25 110.00 C 0.00 0.00 0.00 0.25 +0.06 48 0 1,867 0
30DEC25 112.50 C 0.40 0.46 0.40 0.18 +0.04 48 128 1,365 +19
30DEC25 115.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 1,457 0
30DEC25 122.50 C 0.23 0.23 0.23 0.05 +0.01 48 5 620 -5
30DEC25 125.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 39.66 +1.83 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.67 +1.83 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.68 +1.57 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.69 +1.54 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 36.04 +1.86 74 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 35.14 +1.92 75 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 34.21 +1.96 74 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.21 +1.92 71 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.25 +1.92 70 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.29 +1.92 68 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.32 +2.12 67 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.96 +2.11 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.58 +1.92 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.08 +1.67 54 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.98 +1.77 54 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 18.66 +1.55 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.66 +1.56 50 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.50 +1.44 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.74 +1.35 48 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 11.11 +1.16 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.64 +1.12 48 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 8.33 +1.05 48 0 45 0
29JAN26 80.00 C 0.00 0.00 0.00 7.15 +0.95 48 0 117 0
29JAN26 82.50 C 0.00 0.00 0.00 6.13 +0.79 48 0 155 0
29JAN26 85.00 C 5.50 5.50 5.43 5.25 +0.77 49 4 307 0
29JAN26 87.50 C 0.00 0.00 0.00 4.42 +0.68 48 0 68 0
29JAN26 90.00 C 0.00 0.00 0.00 3.70 +0.60 48 0 116 0
29JAN26 92.50 C 3.37 3.37 3.37 3.08 +0.52 48 15 789 -15
29JAN26 95.00 C 2.87 2.89 2.87 2.55 +0.45 48 15 146 -13
29JAN26 97.50 C 2.56 2.56 2.56 2.10 +0.38 48 50 287 +50
29JAN26 100.00 C 2.13 2.22 2.13 1.73 +0.33 48 299 1,049 +266
29JAN26 102.50 C 0.00 0.00 0.00 1.41 +0.27 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.15 +0.23 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.94 +0.20 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.76 +0.16 48 0 26 0
29JAN26 112.50 C 1.00 1.00 1.00 0.61 +0.15 48 1 133 +1
29JAN26 115.00 C 0.00 0.00 0.00 0.48 +0.11 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.38 +0.08 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.31 +0.07 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.25 +0.06 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.20 +0.05 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 39.79 +1.47 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 38.81 +1.45 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.32 +1.92 74 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.33 +1.89 71 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.40 +1.92 71 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.47 +1.94 70 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.51 +2.14 68 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.49 +1.89 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.57 +1.90 65 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.66 +1.93 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.84 +2.05 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.33 +1.89 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.05 +1.83 57 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.68 +1.67 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.68 +1.43 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.50 +1.72 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.57 +1.43 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.85 +1.65 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.16 +1.54 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.42 +1.17 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.08 +1.19 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.77 +1.09 49 0 46 0
26FEB26 80.00 C 0.00 0.00 0.00 8.61 +0.99 49 0 105 0
26FEB26 82.50 C 7.20 7.20 7.20 7.59 +0.88 49 2 173 0
26FEB26 85.00 C 6.69 6.69 6.69 6.69 +0.81 50 80 110 +80
26FEB26 87.50 C 5.91 5.91 5.91 5.86 +0.77 50 2 21 0
26FEB26 90.00 C 0.00 0.00 0.00 5.09 +0.70 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.40 +0.63 50 0 0 0
26FEB26 95.00 C 3.68 3.68 3.68 3.80 +0.56 50 150 158 +150
26FEB26 97.50 C 0.00 0.00 0.00 3.27 +0.50 49 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.81 +0.45 49 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 2.40 +0.39 49 0 30 0
30MAR26 40.00 C 0.00 0.00 0.00 40.51 +2.10 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.65 +1.99 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.58 +1.87 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.68 +1.92 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.74 +1.93 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.78 +1.91 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.83 +2.09 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.89 +2.08 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.79 +1.73 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.99 +1.85 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.94 +1.73 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.66 +1.67 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.33 +1.50 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.49 +1.76 54 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 22.49 +1.70 53 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 20.10 +1.18 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.31 +1.15 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.62 +1.10 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.05 +1.16 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.57 +1.12 49 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 12.35 +1.08 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.17 +1.07 50 0 80 0
30MAR26 80.00 C 0.00 0.00 0.00 10.04 +1.01 50 0 106 0
30MAR26 82.50 C 0.00 0.00 0.00 9.02 +0.93 50 0 935 0
30MAR26 85.00 C 0.00 0.00 0.00 8.11 +0.86 50 0 700 0
30MAR26 87.50 C 0.00 0.00 0.00 7.29 +0.80 51 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.50 +0.75 51 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 5.78 +0.69 51 0 149 0
30MAR26 95.00 C 0.00 0.00 0.00 5.12 +0.63 50 0 205 0
30MAR26 97.50 C 4.90 4.90 4.90 4.53 +0.57 50 100 418 0
30MAR26 100.00 C 0.00 0.00 0.00 4.00 +0.52 50 0 715 0
30MAR26 102.50 C 0.00 0.00 0.00 3.53 +0.47 50 0 376 0
30MAR26 105.00 C 3.65 3.65 3.65 3.11 +0.42 50 5 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.74 +0.38 50 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.41 +0.34 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 2.12 +0.31 50 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 1.81 +0.27 50 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.59 +0.25 50 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.39 +0.22 50 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 1.22 +0.20 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.07 +0.18 50 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.93 +0.15 50 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.84 +0.16 50 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 0.71 +0.12 50 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.62 +0.10 50 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.55 +0.10 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.48 +0.09 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.42 +0.08 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.36 +0.06 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.32 +0.06 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.28 +0.06 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.24 +0.04 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.19 +0.04 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.17 +0.04 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 +0.03 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 +0.02 50 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 49 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 46 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.56 +1.79 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.65 +1.79 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.73 +1.78 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.83 +1.77 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.94 +1.77 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.05 +1.75 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.17 +1.74 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.31 +1.73 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.45 +1.72 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.61 +1.71 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.08 +1.59 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.37 +1.96 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.10 +1.60 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.95 +1.52 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.02 +1.17 49 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 22.37 +1.19 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.73 +1.15 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.37 +1.30 50 0 0 0
29JUN26 70.00 C 17.06 17.06 17.06 17.66 +0.99 48 5 15 +3
29JUN26 72.50 C 0.00 0.00 0.00 16.37 +1.02 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.30 +1.15 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.14 +1.13 50 0 55 0
29JUN26 80.00 C 12.50 12.50 12.50 13.05 +1.08 50 70 3,527 +50
29JUN26 82.50 C 0.00 0.00 0.00 12.04 +1.05 50 0 146 0
29JUN26 85.00 C 0.00 0.00 0.00 11.09 +0.97 50 0 32 0
29JUN26 87.50 C 10.22 10.22 10.22 10.23 +0.92 50 15 239 0
29JUN26 90.00 C 9.44 9.44 9.44 9.45 +0.88 50 15 58 +15
29JUN26 92.50 C 0.00 0.00 0.00 8.73 +0.83 50 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 8.05 +0.79 50 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 7.38 +0.74 50 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 6.77 +0.70 50 0 170 0
29JUN26 102.50 C 6.30 6.46 6.30 6.20 +0.65 50 315 833 +185
29JUN26 105.00 C 6.02 6.02 6.02 5.68 +0.61 50 4 143 +1
29JUN26 107.50 C 5.58 5.58 5.58 5.20 +0.57 50 15 155 +15
29JUN26 110.00 C 0.00 0.00 0.00 4.76 +0.53 50 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.36 +0.50 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.99 +0.47 50 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.65 +0.44 50 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 3.24 +0.39 49 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 2.96 +0.36 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.71 +0.34 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.48 +0.32 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.27 +0.30 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 2.07 +0.27 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.89 +0.25 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.73 +0.23 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.58 +0.21 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.45 +0.20 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.32 +0.18 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.21 +0.17 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.11 +0.16 49 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.01 +0.15 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.93 +0.14 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 +0.13 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.78 +0.12 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 +0.11 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 +0.10 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.60 +0.10 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.55 +0.09 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 +0.08 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.46 +0.08 49 0 0 0
29JUN26 177.50 C 1.00 1.00 1.00 0.42 +0.07 49 15 15 +15
29JUN26 180.00 C 0.00 0.00 0.00 0.38 +0.06 49 0 0 0
29JUN26 182.50 C 0.91 0.91 0.91 0.35 +0.05 49 15 15 +15
29JUN26 185.00 C 0.87 0.87 0.87 0.32 +0.04 49 15 15 +15
29JUN26 187.50 C 0.00 0.00 0.00 0.30 +0.05 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.25 +0.04 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 +0.03 49 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.19 +0.03 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 41.28 +1.78 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.41 +1.77 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.55 +1.76 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.69 +1.74 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.85 +1.73 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.02 +1.72 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.20 +1.71 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.39 +1.70 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.59 +1.69 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.80 +1.67 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.03 +1.67 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.14 +1.63 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.33 +1.59 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.60 +1.56 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.94 +1.51 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.36 +1.46 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.86 +1.42 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.44 +1.37 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.24 +1.47 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.09 +1.37 50 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 17.72 +1.25 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.56 +1.17 49 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.51 +1.13 49 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 14.52 +1.09 50 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 13.61 +1.04 50 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 12.75 +1.00 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.96 +0.96 50 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 11.22 +0.93 50 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.53 +0.89 50 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.86 +0.85 50 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 9.20 +0.81 50 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.59 +0.77 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 8.02 +0.74 50 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.48 +0.90 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.98 +0.85 50 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.52 +0.81 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.08 +0.76 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.51 +0.55 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 5.14 +0.52 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.94 +0.64 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.48 +0.35 49 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.18 +0.44 49 0 2 0
TOTAL CALL 3,571 101,610 +1,786
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 43 0
27NOV25 62.50 P 0.00 0.00 0.00 0.06 -0.05 54 0 866 0
27NOV25 65.00 P 0.28 0.28 0.28 0.14 -0.11 53 10 863 -10
27NOV25 67.50 P 0.41 0.41 0.41 0.30 -0.21 53 70 996 +70
27NOV25 70.00 P 0.83 0.83 0.60 0.61 -0.33 54 435 1,101 -111
27NOV25 72.50 P 1.25 1.28 1.02 1.02 -0.57 52 98 1,667 +5
27NOV25 75.00 P 2.10 2.15 1.57 1.70 -0.75 52 675 6,010 -95
27NOV25 77.50 P 3.10 3.21 2.50 2.78 -0.77 54 121 3,301 -43
27NOV25 80.00 P 4.38 4.38 3.76 3.88 -1.16 52 15 1,584 0
27NOV25 82.50 P 0.00 0.00 0.00 5.42 -1.27 53 0 1,223 0
27NOV25 85.00 P 7.50 7.50 6.44 7.16 -1.42 53 2 3,290 -1
27NOV25 87.50 P 7.50 8.44 7.50 9.12 -1.54 53 2 1,895 +1
27NOV25 90.00 P 0.00 0.00 0.00 11.24 -1.64 53 0 3,147 0
27NOV25 92.50 P 0.00 0.00 0.00 13.48 -1.83 53 0 576 0
27NOV25 95.00 P 0.00 0.00 0.00 15.82 -2.23 53 0 1,550 0
27NOV25 97.50 P 17.92 17.92 17.92 18.19 -2.22 50 2 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 20.66 -1.84 51 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 23.30 -1.70 69 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 25.65 -1.85 0 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 28.15 -1.85 0 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 30.65 -1.96 0 0 10 0
27NOV25 112.50 P 0.00 0.00 0.00 33.15 -1.96 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.65 -1.85 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 38.15 -1.85 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.65 -1.85 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 43.15 -1.85 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.65 -1.85 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 48.15 -1.85 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 47 0
30DEC25 57.50 P 0.00 0.00 0.00 0.16 -0.09 48 0 816 0
30DEC25 60.00 P 0.00 0.00 0.00 0.30 -0.13 48 0 191 0
30DEC25 62.50 P 0.59 0.59 0.59 0.52 -0.19 48 6 186 +4
30DEC25 65.00 P 0.00 0.00 0.00 0.84 -0.28 48 0 649 0
30DEC25 67.50 P 1.25 1.25 1.25 1.26 -0.40 48 5 487 0
30DEC25 70.00 P 2.09 2.09 1.76 1.80 -0.53 48 74 1,000 +27
30DEC25 72.50 P 2.75 2.75 2.51 2.51 -0.64 47 113 1,101 +98
30DEC25 75.00 P 3.42 3.42 3.42 3.38 -0.88 47 6 6,451 0
30DEC25 77.50 P 4.59 4.59 4.48 4.49 -0.91 47 21 1,319 -6
30DEC25 80.00 P 0.00 0.00 0.00 5.80 -1.06 48 0 2,898 0
30DEC25 82.50 P 0.00 0.00 0.00 7.33 -1.21 48 0 1,674 0
30DEC25 85.00 P 0.00 0.00 0.00 8.88 -1.27 48 0 17,985 0
30DEC25 87.50 P 11.75 11.75 11.75 10.65 -1.35 48 15 1,189 -15
30DEC25 90.00 P 0.00 0.00 0.00 12.55 -1.43 48 0 14,929 0
30DEC25 92.50 P 14.42 14.42 14.42 14.55 -1.67 48 2 634 +2
30DEC25 95.00 P 0.00 0.00 0.00 16.19 -2.61 41 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 19.09 -1.55 51 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 21.11 -1.65 48 0 4,687 0
30DEC25 102.50 P 0.00 0.00 0.00 23.66 -1.70 52 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 25.97 -1.64 52 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 28.24 -2.25 48 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 30.69 -1.92 48 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 33.16 -1.95 48 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 35.65 -1.85 0 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 38.15 -1.93 0 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 40.65 -1.95 0 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 43.15 -1.95 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 45.65 -1.85 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 48.15 -1.85 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 50.65 -1.85 0 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 53.15 -1.95 0 0 34 0
30DEC25 135.00 P 0.00 0.00 0.00 55.65 -1.85 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 58.15 -1.85 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.65 -1.85 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 63.15 -1.85 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 65.65 -1.85 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 68.15 -1.85 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 70.65 -1.85 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 73.15 -1.85 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 75.65 -1.85 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 78.15 -1.85 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 80.65 -1.85 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 83.15 -1.85 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 85.65 -1.85 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 88.15 -1.85 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 90.65 -1.85 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 93.15 -1.85 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 95.65 -1.85 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 98.15 -1.85 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 100.65 -1.85 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 103.15 -1.85 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 105.65 -1.85 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 108.15 -1.85 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 110.65 -1.85 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 113.15 -1.85 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 115.65 -1.85 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 118.15 -1.85 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 120.65 -1.85 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.30 -0.09 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.49 -0.13 48 0 0 0
29JAN26 60.00 P 0.90 0.91 0.90 0.76 -0.18 48 2 82 0
29JAN26 62.50 P 0.00 0.00 0.00 1.13 -0.24 48 0 191 0
29JAN26 65.00 P 0.00 0.00 0.00 1.59 -0.32 48 0 256 0
29JAN26 67.50 P 0.00 0.00 0.00 2.13 -0.41 47 0 138 0
29JAN26 70.00 P 0.00 0.00 0.00 2.81 -0.52 47 0 328 0
29JAN26 72.50 P 0.00 0.00 0.00 3.66 -0.71 47 0 281 0
29JAN26 75.00 P 4.96 4.96 4.96 4.67 -0.69 47 3 266 -3
29JAN26 77.50 P 6.52 6.52 6.07 5.81 -0.80 47 12 730 0
29JAN26 80.00 P 0.00 0.00 0.00 7.12 -0.90 47 0 1,081 0
29JAN26 82.50 P 0.00 0.00 0.00 8.60 -1.09 48 0 589 0
29JAN26 85.00 P 0.00 0.00 0.00 10.19 -1.35 48 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 11.86 -1.52 48 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 13.74 -1.40 48 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 15.78 -1.37 49 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 18.04 -1.12 52 0 1,194 0
29JAN26 97.50 P 0.00 0.00 0.00 19.80 -1.57 49 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 22.20 -1.35 52 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 24.21 -1.58 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.44 -1.63 50 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 28.72 -1.77 50 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.08 -1.65 50 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 33.46 -1.66 51 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.71 -1.85 46 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 38.19 -1.89 47 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.66 -1.94 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.15 -1.95 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.65 -1.85 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.43 -0.09 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.65 -0.13 49 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 0.95 -0.18 49 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.35 -0.23 49 0 84 0
26FEB26 62.50 P 0.00 0.00 0.00 1.82 -0.29 49 0 32 0
26FEB26 65.00 P 0.00 0.00 0.00 2.35 -0.38 49 0 45 0
26FEB26 67.50 P 0.00 0.00 0.00 3.03 -0.46 49 0 1 0
26FEB26 70.00 P 3.81 3.81 3.81 3.83 -0.54 48 15 325 +15
26FEB26 72.50 P 0.00 0.00 0.00 4.77 -0.62 48 0 292 0
26FEB26 75.00 P 0.00 0.00 0.00 5.83 -0.70 48 0 1,110 0
26FEB26 77.50 P 0.00 0.00 0.00 7.03 -0.78 48 0 358 0
26FEB26 80.00 P 0.00 0.00 0.00 8.37 -0.86 48 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 9.84 -1.07 49 0 319 0
26FEB26 85.00 P 0.00 0.00 0.00 11.57 -0.98 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.17 -1.16 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.98 -1.21 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.08 -1.04 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.02 -1.11 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.04 -1.15 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.11 -1.18 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.97 -1.48 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30MAR26 42.00 P 0.40 0.40 0.40 0.12 -0.02 50 15 30 +15
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.06 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.54 -0.09 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 -0.12 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.11 -0.19 50 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.52 -0.23 50 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.01 -0.26 50 0 135 0
30MAR26 62.50 P 0.00 0.00 0.00 2.53 -0.35 49 0 551 0
30MAR26 65.00 P 3.16 3.16 3.16 3.18 -0.41 49 50 513 0
30MAR26 67.50 P 0.00 0.00 0.00 3.95 -0.49 49 0 153 0
30MAR26 70.00 P 4.86 4.86 4.86 4.85 -0.55 49 50 218 -33
30MAR26 72.50 P 0.00 0.00 0.00 5.86 -0.63 49 0 788 0
30MAR26 75.00 P 0.00 0.00 0.00 6.98 -0.70 49 0 238 0
30MAR26 77.50 P 8.43 8.43 8.43 8.23 -0.76 49 9 623 -9
30MAR26 80.00 P 0.00 0.00 0.00 9.58 -0.84 49 0 1,021 0
30MAR26 82.50 P 0.00 0.00 0.00 11.04 -0.88 49 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 12.61 -0.97 50 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 14.26 -1.10 50 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 16.21 -0.96 51 0 4,743 0
30MAR26 92.50 P 20.28 20.28 20.28 18.09 -0.98 51 1 468 0
30MAR26 95.00 P 0.00 0.00 0.00 19.83 -1.03 51 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 21.95 -1.06 52 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 24.18 -0.96 54 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 26.03 -1.14 53 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 28.13 -1.17 53 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 30.30 -1.18 53 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 32.58 -1.12 54 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.76 -1.21 54 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 37.06 -1.18 54 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 39.33 -1.38 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.32 -1.72 51 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 43.95 -1.30 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.00 -1.64 51 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 48.38 -1.67 51 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 50.76 -1.78 50 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 53.21 -1.89 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.68 -1.82 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.15 -1.85 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.65 -1.91 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 63.15 -1.85 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 65.65 -1.85 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.15 -1.85 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.65 -1.92 0 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 73.15 -1.85 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 75.65 -1.92 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.15 -1.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.65 -1.92 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 83.15 -1.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.65 -1.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.15 -1.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.65 -1.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.15 -1.85 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 95.65 -1.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.15 -1.85 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 100.65 -1.85 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.15 -1.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 105.65 -1.85 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 108.15 -1.85 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.65 -1.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 113.15 -1.85 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.65 -1.85 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.17 -1.89 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.65 -1.85 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.63 -0.07 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.09 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.11 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 -0.11 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.08 -0.11 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.15 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.16 50 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 1.79 -0.18 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.32 -0.22 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 2.84 -0.27 50 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.45 -0.34 49 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 4.17 -0.40 49 0 140 0
29JUN26 65.00 P 0.00 0.00 0.00 4.99 -0.46 49 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 5.92 -0.52 49 0 217 0
29JUN26 70.00 P 7.28 7.28 7.28 6.95 -0.57 49 8 247 +8
29JUN26 72.50 P 0.00 0.00 0.00 8.06 -0.62 49 0 73 0
29JUN26 75.00 P 0.00 0.00 0.00 9.26 -0.68 49 0 3,118 0
29JUN26 77.50 P 0.00 0.00 0.00 10.56 -0.72 49 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 11.93 -0.78 49 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 13.39 -0.84 49 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 15.02 -0.77 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 16.68 -0.81 50 0 240 0
29JUN26 90.00 P 18.50 18.50 18.50 18.40 -0.54 50 6 680 0
29JUN26 92.50 P 0.00 0.00 0.00 20.16 -0.89 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.01 -0.91 50 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 23.92 -0.91 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 25.83 -0.97 51 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 27.92 -0.94 52 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 29.84 -1.01 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 31.87 -1.06 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 33.94 -1.11 51 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 36.04 -1.15 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.37 -1.02 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.58 -1.02 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.63 -1.19 52 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 44.86 -1.22 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.09 -1.28 52 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.37 -1.33 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.75 -1.26 52 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 54.06 -1.29 52 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 56.25 -1.74 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.47 -1.68 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.22 -1.41 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.29 -1.86 49 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 65.75 -1.79 49 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.20 -1.81 49 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 70.66 -1.91 49 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 73.15 -1.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.65 -1.92 0 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 78.15 -1.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.65 -1.92 0 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 83.15 -1.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.65 -1.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.15 -1.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.65 -1.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.15 -1.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.65 -1.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.15 -1.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.65 -1.85 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.15 -1.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.65 -1.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.15 -1.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.65 -1.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.15 -1.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.65 -1.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.17 -1.89 67 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.65 -1.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.06 50 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.08 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 -0.07 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.03 -0.09 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.09 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.28 -0.13 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.44 -0.14 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.61 -0.14 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.79 -0.13 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.96 -0.16 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.21 -0.20 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 2.80 -0.20 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.38 -0.25 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.02 -0.29 49 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 4.75 -0.35 49 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 5.57 -0.40 49 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 6.49 -0.45 49 0 46 0
29SEP26 67.50 P 7.56 7.56 7.56 7.50 -0.50 49 50 120 +50
29SEP26 70.00 P 0.00 0.00 0.00 8.60 -0.54 49 0 291 0
29SEP26 72.50 P 0.00 0.00 0.00 9.77 -0.60 49 0 134 0
29SEP26 75.00 P 0.00 0.00 0.00 11.04 -0.63 49 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 12.37 -0.68 49 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 13.78 -0.72 49 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 15.25 -0.88 49 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 16.98 -0.69 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.60 -0.74 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.27 -0.79 50 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 22.04 -0.80 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.84 -0.85 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.69 -0.85 51 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 27.56 -0.88 51 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 29.46 -0.93 51 0 550 0
29SEP26 105.00 P 0.00 0.00 0.00 31.43 -0.96 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 33.54 -1.02 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.45 -1.05 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.42 -0.99 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.64 -1.25 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.41 -1.60 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.83 -1.12 51 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 45.53 -1.39 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.20 -1.15 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 50.60 -0.83 52 0 100 0
TOTAL PUT 1,893 155,127 -31
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$ 10.99
27NOV25 7.75 C 0.00 0.00 0.00 3.27 -0.22 85 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.01 -0.19 44 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.76 -0.19 38 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.50 -0.20 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.32 -0.09 48 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.07 -0.12 41 0 10 0
27NOV25 10.50 C 0.00 0.00 0.00 0.68 -0.11 40 2 361 +2
27NOV25 11.00 C 0.34 0.35 0.34 0.37 -0.09 39 88 881 +23
27NOV25 11.50 C 0.23 0.23 0.17 0.17 -0.07 38 34 946 +34
27NOV25 12.00 C 0.12 0.12 0.10 0.07 -0.04 38 11 573 -7
27NOV25 12.50 C 0.06 0.06 0.05 0.03 -0.02 40 31 875 -4
27NOV25 13.00 C 0.03 0.03 0.03 0.01 -0.01 40 10 426 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,316 0
27NOV25 14.00 C 0.01 0.01 0.01 0.01 0.00 54 2 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.00 -0.13 95 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.75 -0.13 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.51 -0.21 99 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.25 -0.22 72 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.11 -0.11 123 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.84 -0.15 111 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.50 -0.24 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.25 -0.13 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.02 -0.11 72 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.74 -0.13 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.27 -0.22 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.03 -0.14 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.53 -0.14 47 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.26 -0.18 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.02 -0.19 35 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 1.78 -0.17 34 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.55 -0.20 33 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.40 -0.13 40 0 36 0
30DEC25 10.00 C 0.00 0.00 0.00 1.20 -0.12 39 0 96 0
30DEC25 10.50 C 0.88 0.88 0.88 0.84 -0.12 37 20 474 +20
30DEC25 11.00 C 0.67 0.67 0.54 0.58 -0.09 37 66 613 +65
30DEC25 11.50 C 0.38 0.38 0.38 0.38 -0.07 37 3 922 0
30DEC25 12.00 C 0.23 0.25 0.23 0.24 -0.05 37 54 4,504 +2
30DEC25 12.50 C 0.16 0.16 0.16 0.15 -0.03 37 2 411 0
30DEC25 13.00 C 0.09 0.10 0.09 0.09 -0.02 37 130 1,280 -40
30DEC25 13.50 C 0.06 0.06 0.06 0.05 -0.01 37 100 1,142 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 876 0
30DEC25 14.50 C 0.03 0.03 0.03 0.02 0.00 39 45 378 +44
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 313 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.75 -0.23 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.53 -0.21 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.26 -0.22 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.14 -0.13 43 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 1.82 -0.21 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.62 -0.22 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.44 -0.18 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.32 -0.09 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.00 -0.11 36 0 39 0
29JAN26 11.00 C 0.00 0.00 0.00 0.75 -0.09 37 0 35 0
29JAN26 11.50 C 0.52 0.52 0.52 0.55 -0.08 37 1 58 0
29JAN26 12.00 C 0.39 0.39 0.39 0.40 -0.06 37 32 324 +32
29JAN26 12.50 C 0.29 0.29 0.29 0.27 -0.05 37 15 374 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 149 0
29JAN26 13.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 143 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.81 -0.20 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.53 -0.26 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.33 -0.24 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.14 -0.21 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.00 -0.15 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.73 -0.22 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.56 -0.21 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.49 -0.10 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.14 -0.11 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.90 -0.09 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.53 -0.07 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
26FEB26 13.00 C 0.29 0.29 0.29 0.30 -0.03 38 5 6 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.00 -0.14 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.77 -0.11 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.51 -0.21 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.25 -0.22 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.11 -0.11 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.84 -0.15 63 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.50 -0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.34 -0.12 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.02 -0.19 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.88 -0.06 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.55 -0.21 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.36 -0.13 43 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.17 -0.06 45 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 2.84 -0.17 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.69 -0.10 40 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.52 -0.10 41 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.31 -0.07 40 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.00 -0.19 33 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 1.92 -0.14 38 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.74 -0.14 38 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.60 -0.11 38 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.25 -0.16 36 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.04 -0.08 37 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 0.84 -0.04 38 0 1,845 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 2,596 0
30MAR26 12.50 C 0.54 0.54 0.52 0.51 -0.06 37 40 914 +10
30MAR26 13.00 C 0.00 0.00 0.00 0.40 -0.05 37 0 235 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 259 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.41 -0.10 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.19 -0.07 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.98 -0.08 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.73 -0.08 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.53 -0.07 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.31 -0.07 40 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.06 -0.17 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.90 -0.15 39 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.70 -0.16 38 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.52 -0.11 38 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.34 -0.15 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.17 -0.13 37 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 2.02 -0.13 37 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 -0.10 37 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.61 -0.08 37 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.35 -0.10 37 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.10 -0.06 36 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.07 36 0 203 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 -0.05 37 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.05 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.04 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.39 -0.08 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.20 -0.07 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.01 -0.09 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.83 -0.10 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 -0.10 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.37 -0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.09 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.09 -0.09 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 -0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 -0.09 37 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.07 37 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.06 37 0 10,762 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.05 37 0 48 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 -0.05 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 -0.05 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
TOTAL CALL 691 71,627 +201
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 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 40 0 218 0
27NOV25 9.50 P 0.02 0.02 0.02 0.02 0.00 40 5 381 +5
27NOV25 9.75 P 0.04 0.05 0.03 0.04 +0.01 40 141 501 +131
27NOV25 10.00 P 0.07 0.07 0.07 0.06 0.00 37 10 601 +10
27NOV25 10.50 P 0.18 0.20 0.16 0.17 +0.02 36 34 1,002 +18
27NOV25 11.00 P 0.37 0.44 0.37 0.39 +0.05 36 68 1,633 +56
27NOV25 11.50 P 0.75 0.75 0.70 0.71 +0.08 35 16 1,273 0
27NOV25 12.00 P 1.13 1.13 1.07 1.10 +0.10 28 17 4,199 +2
27NOV25 12.50 P 0.00 0.00 0.00 1.55 +0.11 0 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 2.04 +0.08 0 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.58 +0.14 55 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.57 +0.17 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.57 +0.17 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 6.01 +0.12 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 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 48 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 5,903 0
30DEC25 9.25 P 0.08 0.08 0.08 0.08 +0.01 38 70 234 0
30DEC25 9.50 P 0.12 0.12 0.11 0.11 +0.01 37 81 5,082 0
30DEC25 9.75 P 0.17 0.17 0.16 0.16 +0.02 37 58 336 0
30DEC25 10.00 P 0.22 0.24 0.21 0.21 +0.01 36 31 399 +31
30DEC25 10.50 P 0.40 0.41 0.37 0.38 +0.03 36 88 1,058 +22
30DEC25 11.00 P 0.61 0.61 0.60 0.62 +0.06 36 107 817 +105
30DEC25 11.50 P 0.00 0.00 0.00 0.92 +0.07 36 1 3,689 0
30DEC25 12.00 P 0.00 0.00 0.00 1.31 +0.09 38 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.75 +0.11 41 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.19 +0.10 42 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.69 +0.14 49 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.15 +0.19 49 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.67 +0.23 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.12 +0.20 54 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.64 +0.16 62 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.14 +0.17 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.65 +0.17 72 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.13 +0.16 72 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.59 +0.14 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 7.12 +0.15 77 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.61 +0.15 78 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 8.14 +0.18 89 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.65 +0.20 94 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 9.17 +0.27 101 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 56 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 8 0
29JAN26 9.00 P 0.12 0.12 0.12 0.11 +0.01 37 2 19 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 132 0
29JAN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 280 0
29JAN26 9.75 P 0.00 0.00 0.00 0.26 +0.02 36 0 84 0
29JAN26 10.00 P 0.34 0.34 0.34 0.34 +0.04 37 5 179 +5
29JAN26 10.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 355 0
29JAN26 11.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.07 +0.08 37 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.42 +0.10 37 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.81 +0.16 38 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.28 +0.12 42 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.74 +0.14 44 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.19 +0.19 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.70 +0.26 50 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.12 +0.16 44 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.64 +0.16 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.14 +0.17 54 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.65 +0.17 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 6.15 +0.18 62 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 8.50 P 0.11 0.11 0.11 0.10 +0.01 38 2 7 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 22 0
26FEB26 9.25 P 0.00 0.00 0.00 0.22 +0.01 37 0 20 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 +0.01 37 0 35 0
26FEB26 9.75 P 0.00 0.00 0.00 0.35 +0.02 37 0 14 0
26FEB26 10.00 P 0.44 0.44 0.44 0.43 +0.03 37 10 85 0
26FEB26 10.50 P 0.00 0.00 0.00 0.62 +0.03 36 0 205 0
26FEB26 11.00 P 0.00 0.00 0.00 0.89 +0.06 37 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 1.17 +0.06 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.51 +0.11 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.93 +0.18 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.28 +0.12 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.80 +0.20 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.26 +0.25 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.70 +0.24 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.12 +0.16 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.64 +0.16 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.14 +0.17 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 37 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 37 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 +0.02 37 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 311 0
30MAR26 9.75 P 0.46 0.46 0.46 0.44 +0.03 37 8 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.53 +0.03 37 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 0.73 +0.03 36 0 152 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 +0.04 36 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.28 +0.05 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 1.60 +0.03 37 0 206 0
30MAR26 12.50 P 1.98 1.98 1.98 2.01 +0.15 39 40 60 +40
30MAR26 13.00 P 0.00 0.00 0.00 2.42 +0.16 40 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.80 +0.14 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.26 +0.12 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.70 +0.19 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.12 +0.07 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.64 +0.12 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.14 +0.17 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.65 +0.17 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.15 +0.18 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 +0.02 37 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 190 0
29JUN26 8.50 P 0.29 0.29 0.29 0.27 +0.01 36 1 163 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.34 +0.03 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 +0.01 36 0 45 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.02 36 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.63 +0.02 36 0 109 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 +0.02 36 0 47 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 +0.04 37 0 136 0
29JUN26 11.00 P 0.00 0.00 0.00 1.21 +0.05 36 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 +0.02 36 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.84 +0.11 37 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 +0.11 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 +0.12 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 +0.10 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 +0.15 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.77 +0.05 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.22 +0.13 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.71 +0.10 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.15 +0.08 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 +0.17 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 +0.11 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.03 38 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.03 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
29SEP26 9.50 P 0.82 0.82 0.82 0.78 +0.04 38 5 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.04 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.05 39 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 +0.05 39 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.07 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 +0.06 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 +0.07 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.08 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 +0.09 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.21 +0.09 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 +0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 +0.11 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 +0.11 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.36 +0.10 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.79 +0.07 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 +0.05 42 0 0 0
TOTAL PUT 800 70,304 +430
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$ 17.51
27NOV25 12.00 C 0.00 0.00 0.00 5.54 +0.43 78 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.04 +0.42 69 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.54 +0.42 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.04 +0.42 54 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.54 +0.41 46 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.04 +0.41 39 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.54 +0.39 32 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 2.06 +0.37 34 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.59 +0.34 32 0 466 0
27NOV25 16.50 C 0.00 0.00 0.00 1.18 +0.30 34 0 600 0
27NOV25 17.00 C 0.65 0.89 0.65 0.83 +0.25 34 19 4,478 +9
27NOV25 17.50 C 0.42 0.58 0.42 0.53 +0.17 33 25 564 +4
27NOV25 18.00 C 0.25 0.40 0.25 0.34 +0.12 35 272 1,301 +243
27NOV25 18.50 C 0.23 0.23 0.21 0.19 +0.07 34 21 963 0
27NOV25 19.00 C 0.08 0.15 0.08 0.10 +0.04 34 248 610 +209
27NOV25 19.50 C 0.09 0.09 0.09 0.05 +0.02 34 3 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.81 +0.42 58 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.56 +0.41 52 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.01 +0.36 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.56 +0.40 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.04 +0.38 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.56 +0.40 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.09 +0.42 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.54 +0.36 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.09 +0.40 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.54 +0.31 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.15 +0.38 36 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.69 +0.35 34 0 2,552 0
30DEC25 15.50 C 2.28 2.28 2.28 2.28 +0.35 35 2 44 +2
30DEC25 16.00 C 0.00 0.00 0.00 1.82 +0.26 31 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.51 +0.28 34 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 1.19 +0.25 33 0 3,446 0
30DEC25 17.50 C 0.97 0.97 0.97 0.93 +0.21 34 7 735 0
30DEC25 18.00 C 0.58 0.58 0.58 0.73 +0.18 35 20 1,334 +20
30DEC25 18.50 C 0.58 0.58 0.58 0.55 +0.15 35 5 200 +5
30DEC25 19.00 C 0.41 0.41 0.41 0.41 +0.13 35 6 938 +6
30DEC25 19.50 C 0.30 0.30 0.30 0.30 +0.10 35 8 1,209 +8
30DEC25 20.00 C 0.00 0.00 0.00 0.21 +0.08 35 0 1,441 0
30DEC25 21.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.64 +0.41 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.16 +0.39 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.68 +0.50 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.19 +0.50 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.75 +0.50 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.28 +0.44 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.79 +0.27 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.41 +0.27 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.10 +0.33 35 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.78 +0.29 35 0 134 0
29JAN26 17.00 C 0.00 0.00 0.00 1.49 +0.24 35 0 43 0
29JAN26 17.50 C 0.00 0.00 0.00 1.24 +0.23 35 0 115 0
29JAN26 18.00 C 0.00 0.00 0.00 1.02 +0.18 35 0 50 0
29JAN26 18.50 C 0.68 0.68 0.68 0.85 +0.17 36 15 45 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.69 +0.15 36 0 211 0
29JAN26 19.50 C 0.59 0.59 0.59 0.55 +0.13 36 2 2,592 +2
29JAN26 20.00 C 0.00 0.00 0.00 0.43 +0.10 36 0 101 0
29JAN26 21.00 C 0.34 0.34 0.34 0.26 +0.07 36 15 110 +9
29JAN26 22.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 350 0
29JAN26 23.00 C 0.17 0.17 0.17 0.09 +0.03 36 8 53 +8
29JAN26 24.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.69 +0.38 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.23 +0.43 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.75 +0.51 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.29 +0.28 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.75 +0.39 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.31 +0.26 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.93 +0.25 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.58 +0.26 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.24 +0.26 33 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.98 +0.28 35 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.70 +0.26 35 0 115 0
26FEB26 17.50 C 0.00 0.00 0.00 1.45 +0.23 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.24 +0.21 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.05 +0.16 36 0 0 0
26FEB26 19.00 C 0.93 0.93 0.93 0.88 +0.14 36 5 5 +5
26FEB26 19.50 C 0.00 0.00 0.00 0.75 +0.14 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.61 +0.12 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.27 +0.06 36 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.90 +0.41 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.65 +0.40 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.17 +0.37 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.71 +0.39 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.24 +0.40 42 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.79 +0.44 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.23 +0.31 32 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.86 +0.39 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.40 +0.33 37 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.98 +0.34 37 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.59 +0.33 37 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.14 +0.25 34 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.82 +0.27 35 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.52 +0.26 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.27 +0.29 37 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.96 +0.24 36 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.74 +0.24 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.52 +0.20 37 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.34 +0.19 38 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.19 +0.20 38 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 1.02 +0.17 38 0 79 0
30MAR26 20.00 C 0.90 0.90 0.90 0.88 +0.16 38 4 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.64 +0.13 38 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.46 +0.10 38 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.33 +0.08 38 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.33 +0.40 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.85 +0.44 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.43 +0.42 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.97 +0.39 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.53 +0.37 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.13 +0.40 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.70 +0.35 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.32 +0.34 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.86 +0.22 35 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.62 +0.34 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.24 +0.26 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.01 +0.31 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.71 +0.26 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.48 +0.24 38 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.26 +0.23 38 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 2.04 +0.20 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.86 +0.22 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 +0.24 39 0 201 0
29JUN26 19.50 C 0.00 0.00 0.00 1.53 +0.18 39 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.38 +0.17 39 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 +0.14 39 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 +0.11 39 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 +0.11 39 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.55 +0.09 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.07 +0.39 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 +0.30 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.19 +0.29 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.94 +0.37 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.57 +0.37 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.21 +0.31 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.94 +0.33 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.63 +0.30 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.37 +0.29 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 +0.28 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 +0.24 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.65 +0.23 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.45 +0.23 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.26 +0.15 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.10 +0.16 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.95 +0.17 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 +0.20 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.51 +0.18 39 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 +0.15 39 0 0 0
29SEP26 23.00 C 1.14 1.14 1.14 1.07 +0.11 39 10 23 -3
29SEP26 24.00 C 0.00 0.00 0.00 0.94 +0.13 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 +0.09 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 +0.08 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 +0.07 40 0 52 0
TOTAL CALL 695 57,285 +542
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 535 0
27NOV25 16.00 P 0.08 0.08 0.08 0.07 -0.06 35 173 3,610 -173
27NOV25 16.50 P 0.15 0.15 0.14 0.15 -0.12 34 7 806 +1
27NOV25 17.00 P 0.28 0.28 0.26 0.29 -0.18 34 45 3,161 +15
27NOV25 17.50 P 0.47 0.47 0.47 0.51 -0.24 35 10 1,192 0
27NOV25 18.00 P 0.80 0.80 0.80 0.80 -0.31 35 10 478 0
27NOV25 18.50 P 1.11 1.11 1.11 1.19 -0.33 37 31 461 -31
27NOV25 19.00 P 0.00 0.00 0.00 1.61 -0.36 39 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.07 -0.37 42 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.57 -0.36 49 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.49 -0.43 0 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.49 -0.42 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.49 -0.42 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.49 -0.42 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.49 -0.42 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.49 -0.42 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.50 -0.41 94 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.49 -0.42 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.49 -0.42 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 2,099 0
30DEC25 15.00 P 0.14 0.14 0.14 0.11 -0.04 35 80 2,700 -80
30DEC25 15.50 P 0.20 0.20 0.18 0.18 -0.06 34 155 1,040 -25
30DEC25 16.00 P 0.29 0.29 0.27 0.29 -0.09 34 83 976 +83
30DEC25 16.50 P 0.00 0.00 0.00 0.43 -0.13 34 0 4,182 0
30DEC25 17.00 P 0.58 0.58 0.58 0.63 -0.15 35 1 1,791 +1
30DEC25 17.50 P 0.83 0.83 0.83 0.88 -0.19 35 3 926 0
30DEC25 18.00 P 1.09 1.09 1.09 1.16 -0.23 35 7 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.49 -0.27 36 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.87 -0.28 37 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.27 -0.33 38 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.71 -0.34 39 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.64 -0.39 44 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.63 -0.31 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.65 -0.42 59 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.50 -0.54 47 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.49 -0.58 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.49 -0.58 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.50 -0.57 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.49 -0.42 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.65 -0.26 92 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.25 -0.07 36 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.35 -0.09 35 0 116 0
29JAN26 16.00 P 0.00 0.00 0.00 0.49 -0.11 35 0 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.66 -0.14 35 0 381 0
29JAN26 17.00 P 0.00 0.00 0.00 0.87 -0.17 36 0 300 0
29JAN26 17.50 P 0.00 0.00 0.00 1.12 -0.20 36 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.41 -0.22 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.72 -0.28 36 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.09 -0.28 37 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.47 -0.30 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.88 -0.32 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.75 -0.32 41 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.68 -0.33 44 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.65 -0.43 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.53 -0.53 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.49 -0.58 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.56 -0.51 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.25 -0.07 35 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.36 -0.08 36 0 28 0
26FEB26 15.50 P 0.50 0.50 0.50 0.48 -0.10 36 10 25 0
26FEB26 16.00 P 0.00 0.00 0.00 0.63 -0.13 35 0 90 0
26FEB26 16.50 P 0.76 0.78 0.76 0.81 -0.16 35 56 250 0
26FEB26 17.00 P 0.00 0.00 0.00 1.04 -0.17 36 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.30 -0.20 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.59 -0.21 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.89 -0.23 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.26 -0.23 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.62 -0.29 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.01 -0.28 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.85 -0.34 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.73 -0.39 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.70 -0.38 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 39 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 -0.04 38 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.09 37 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.12 37 0 5,330 0
30MAR26 16.50 P 1.10 1.10 1.10 1.03 -0.13 37 10 71 -10
30MAR26 17.00 P 0.00 0.00 0.00 1.27 -0.16 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 -0.14 38 0 584 0
30MAR26 18.00 P 1.98 1.98 1.98 1.82 -0.19 38 40 8,923 -40
30MAR26 18.50 P 0.00 0.00 0.00 2.13 -0.22 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.50 -0.19 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.85 -0.21 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.20 -0.27 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.02 -0.28 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.88 -0.28 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.71 -0.37 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.63 -0.43 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.58 -0.49 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.56 -0.51 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.51 -0.56 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.54 -0.39 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.65 -0.26 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.05 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.05 38 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 -0.09 38 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.09 37 0 108 0
29JUN26 15.50 P 1.07 1.10 1.07 1.06 -0.11 37 4 101 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.26 -0.13 37 0 1,775 0
29JUN26 16.50 P 0.00 0.00 0.00 1.47 -0.15 37 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 -0.15 38 0 482 0
29JUN26 17.50 P 0.00 0.00 0.00 2.05 -0.14 39 0 166 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 -0.21 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.22 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 -0.21 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.20 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 -0.25 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.36 -0.28 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.18 -0.30 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.94 -0.41 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.87 -0.38 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.77 -0.35 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 -0.38 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.59 -0.48 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.56 -0.41 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.65 -0.36 50 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.05 40 0 49 0
29SEP26 12.50 P 0.55 0.55 0.55 0.51 -0.05 40 5 24 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.07 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.09 40 0 70 0
29SEP26 14.50 P 1.19 1.19 1.19 1.10 -0.09 40 1 24 +1
29SEP26 15.00 P 0.00 0.00 0.00 1.28 -0.11 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.13 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.15 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 -0.15 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 -0.17 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 -0.18 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.78 -0.19 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 -0.20 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 -0.22 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.73 -0.22 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 -0.24 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 -0.26 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.57 -0.28 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.38 -0.30 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.31 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.09 -0.34 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.97 -0.34 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.89 -0.33 45 0 0 0
TOTAL PUT 731 62,637 -251
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$ 41.48
27NOV25 31.00 C 0.00 0.00 0.00 10.50 +0.12 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.50 +0.11 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.55 +0.16 74 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.56 +0.16 68 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.57 +0.18 61 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.63 +0.23 60 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.51 +0.09 28 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.51 +0.01 20 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.51 +0.04 0 0 51 0
27NOV25 40.00 C 0.00 0.00 0.00 1.61 +0.09 23 0 477 0
27NOV25 41.00 C 0.00 0.00 0.00 0.79 +0.05 20 0 1,381 0
27NOV25 42.00 C 0.56 0.62 0.50 0.28 +0.01 19 175 790 -2
27NOV25 43.00 C 0.27 0.31 0.22 0.07 0.00 19 68 1,219 -30
27NOV25 44.00 C 0.10 0.10 0.10 0.02 0.00 20 1 409 +1
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 497 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 474 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.57 +0.20 129 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.50 +0.11 95 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.59 +0.22 117 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.48 +0.10 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.58 +0.21 101 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.79 +0.39 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.50 -0.18 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.50 +0.12 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.50 +0.11 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 10.74 +0.34 80 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.60 +0.21 64 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.55 +0.15 53 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.61 +0.21 53 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.69 +0.29 52 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.63 +0.22 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.51 +0.09 23 0 1 0
30DEC25 38.00 C 3.50 3.50 3.50 3.62 +0.12 30 40 168 +30
30DEC25 39.00 C 0.00 0.00 0.00 2.61 +0.08 24 0 266 0
30DEC25 40.00 C 0.00 0.00 0.00 1.71 +0.03 21 0 298 0
30DEC25 41.00 C 0.00 0.00 0.00 1.03 0.00 20 0 389 0
30DEC25 42.00 C 0.80 0.80 0.68 0.59 -0.01 20 19 344 +16
30DEC25 43.00 C 0.00 0.00 0.00 0.34 -0.01 20 0 894 0
30DEC25 44.00 C 0.00 0.00 0.00 0.19 0.00 20 0 246 0
30DEC25 45.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 356 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 10.74 +0.34 64 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.79 +0.40 61 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.76 +0.36 55 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.61 +0.21 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.69 +0.29 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.67 +0.26 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.51 +0.09 20 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.62 +0.12 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.61 +0.08 20 0 65 0
29JAN26 40.00 C 0.00 0.00 0.00 1.84 +0.02 19 0 592 0
29JAN26 41.00 C 1.44 1.44 1.27 1.25 -0.01 19 110 324 +110
29JAN26 42.00 C 0.88 0.88 0.88 0.84 -0.02 19 1 59 0
29JAN26 43.00 C 0.59 0.59 0.59 0.55 -0.02 19 1 515 +1
29JAN26 44.00 C 0.39 0.39 0.39 0.35 -0.02 19 15 155 +15
29JAN26 45.00 C 0.30 0.30 0.30 0.22 -0.01 19 30 169 +30
29JAN26 46.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 70 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 0.04 -0.01 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 10.74 +0.34 56 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.79 +0.38 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.76 +0.36 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.63 +0.23 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.70 +0.30 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.67 +0.25 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.64 +0.19 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.62 +0.09 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.66 -0.04 18 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.03 +0.02 19 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.49 0.00 19 0 42 0
26FEB26 42.00 C 0.00 0.00 0.00 1.10 0.00 19 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.54 -0.02 19 0 80 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 16 0
26FEB26 46.00 C 0.35 0.35 0.35 0.24 -0.02 18 15 25 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 -0.01 18 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 17.59 +0.20 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.79 +0.41 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.74 +0.35 71 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.80 +0.40 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.75 +0.07 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.76 +0.37 57 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.80 +0.41 54 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.78 +0.38 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.79 +0.38 46 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.76 +0.36 41 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.73 +0.33 36 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.70 +0.29 32 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.67 +0.24 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.64 +0.14 23 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.66 +0.03 20 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.90 -0.01 19 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.27 -0.01 19 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.79 -0.01 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.38 -0.02 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.07 -0.04 19 0 82 0
30MAR26 44.00 C 0.84 0.84 0.84 0.78 -0.06 19 3 1,915 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 33 0
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 0.00 19 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 24 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 10.78 +0.36 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.79 +0.31 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.76 +0.27 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 +0.29 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.70 +0.17 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.76 +0.18 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.98 +0.08 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.28 0.00 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.81 -0.01 21 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.26 -0.02 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.78 -0.03 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.35 -0.04 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 -0.04 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.59 -0.05 21 0 62 0
29JUN26 45.00 C 1.16 1.16 1.16 1.32 -0.04 21 45 62 +45
29JUN26 46.00 C 0.00 0.00 0.00 1.07 -0.05 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.05 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.04 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.57 -0.04 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 13 0
29JUN26 55.00 C 0.16 0.16 0.16 0.15 -0.02 21 15 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.78 +0.36 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 +0.31 26 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.76 +0.27 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.74 +0.23 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.78 +0.06 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.06 +0.05 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.39 +0.05 19 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.92 +0.18 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.20 +0.03 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.78 +0.03 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.30 +0.02 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 +0.01 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.45 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.04 0.00 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 0.00 20 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 -0.01 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.01 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 -0.01 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 -0.01 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.01 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 0.00 20 0 7 0
TOTAL CALL 538 18,327 +231
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 0.00 20 0 447 0
27NOV25 38.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 551 0
27NOV25 39.00 P 0.10 0.10 0.10 0.21 -0.02 18 2 738 0
27NOV25 40.00 P 0.24 0.27 0.24 0.54 -0.05 18 44 773 0
27NOV25 41.00 P 0.52 0.59 0.52 1.10 -0.07 17 37 615 +6
27NOV25 42.00 P 0.97 0.97 0.97 1.87 -0.09 15 20 481 +20
27NOV25 43.00 P 1.78 1.78 1.72 2.76 -0.10 0 2 397 +1
27NOV25 44.00 P 2.57 2.57 2.50 3.82 +0.01 19 3 77 0
27NOV25 45.00 P 0.00 0.00 0.00 4.81 +0.04 0 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.64 -0.28 0 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 6.61 -0.10 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.58 -0.34 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.55 -0.10 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.81 +0.19 34 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.94 -0.10 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.36 -0.10 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.78 -0.10 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.21 -0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 223 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 377 0
30DEC25 37.00 P 0.15 0.15 0.15 0.16 -0.03 19 20 525 0
30DEC25 38.00 P 0.29 0.29 0.29 0.33 -0.05 19 1 728 -1
30DEC25 39.00 P 0.48 0.55 0.48 0.60 -0.07 19 36 955 -14
30DEC25 40.00 P 0.89 0.93 0.87 0.99 -0.09 19 56 1,256 +44
30DEC25 41.00 P 1.45 1.45 1.38 1.52 -0.10 19 75 274 +27
30DEC25 42.00 P 2.10 2.10 2.10 2.17 -0.12 18 1 117 +1
30DEC25 43.00 P 0.00 0.00 0.00 2.94 -0.15 17 0 172 0
30DEC25 44.00 P 0.00 0.00 0.00 3.90 -0.24 19 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 4.81 0.00 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.70 -0.22 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.68 -0.03 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.77 -0.15 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.88 +0.04 34 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 9.86 +0.24 35 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.35 +0.06 40 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.63 -0.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.13 -0.17 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.62 -0.17 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 21 60 60 +60
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 143 0
29JAN26 37.00 P 0.25 0.25 0.25 0.28 -0.04 18 4 177 +4
29JAN26 38.00 P 0.45 0.45 0.45 0.48 -0.06 18 20 377 +20
29JAN26 39.00 P 0.74 0.74 0.74 0.78 -0.08 18 1 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.18 -0.10 18 0 282 0
29JAN26 41.00 P 0.00 0.00 0.00 1.70 -0.13 18 0 11 0
29JAN26 42.00 P 0.00 0.00 0.00 2.35 -0.14 18 0 12 0
29JAN26 43.00 P 3.04 3.04 3.04 3.09 -0.15 18 6 41 +6
29JAN26 44.00 P 0.00 0.00 0.00 3.98 -0.16 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.88 -0.11 18 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.84 -0.08 19 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.68 -0.21 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.89 +0.03 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.86 -0.01 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
26FEB26 35.00 P 0.13 0.13 0.13 0.14 -0.02 19 1 26 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.39 -0.06 18 0 35 0
26FEB26 38.00 P 0.00 0.00 0.00 0.63 -0.07 18 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.95 -0.08 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.36 -0.09 18 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.86 -0.13 18 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.50 -0.13 18 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.23 -0.13 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.06 -0.12 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.93 -0.14 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.84 -0.14 17 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.69 -0.22 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.89 +0.03 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.90 +0.03 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.04 -0.01 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 162 0
30MAR26 36.00 P 0.00 0.00 0.00 0.36 -0.06 19 0 303 0
30MAR26 37.00 P 0.00 0.00 0.00 0.57 -0.06 19 0 244 0
30MAR26 38.00 P 0.00 0.00 0.00 0.85 -0.05 19 0 182 0
30MAR26 39.00 P 0.00 0.00 0.00 1.16 -0.10 19 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 1.62 -0.12 19 0 151 0
30MAR26 41.00 P 0.00 0.00 0.00 2.14 -0.13 19 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 2.75 -0.14 19 0 48 0
30MAR26 43.00 P 0.00 0.00 0.00 3.45 -0.09 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.25 -0.08 20 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 5.08 -0.11 20 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.84 -0.22 16 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.69 -0.32 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.77 -0.16 0 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.89 0.00 24 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.90 +0.03 26 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.35 +0.03 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.63 -0.20 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.13 -0.21 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.70 -0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.07 21 0 177 0
29JUN26 35.00 P 0.00 0.00 0.00 0.63 -0.08 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.86 -0.04 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.16 -0.07 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.51 -0.10 22 0 84 0
29JUN26 39.00 P 1.96 1.96 1.96 1.85 -0.13 21 2 7 +2
29JUN26 40.00 P 0.00 0.00 0.00 2.30 -0.13 21 0 158 0
29JUN26 41.00 P 0.00 0.00 0.00 2.82 -0.15 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.50 -0.05 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.03 -0.27 21 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.87 -0.16 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.63 -0.16 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.45 -0.15 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.31 -0.16 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.22 -0.15 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 -0.14 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.15 -0.13 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.35 -0.27 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.72 -0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.13 -0.29 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.70 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 92 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 -0.04 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.81 -0.05 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 -0.06 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.35 -0.07 20 0 64 0
29SEP26 38.00 P 1.80 1.80 1.80 1.72 -0.07 20 8 68 -8
29SEP26 39.00 P 0.00 0.00 0.00 2.06 -0.09 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.51 -0.09 20 0 94 0
29SEP26 41.00 P 0.00 0.00 0.00 3.03 -0.09 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.59 -0.10 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.33 -0.11 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.03 -0.11 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.76 -0.12 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.56 -0.12 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.40 -0.12 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.28 -0.13 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.21 -0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.17 -0.12 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.67 -0.11 28 0 0 0
TOTAL PUT 399 19,191 +169
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$ 87.35
27NOV25 52.50 C 0.00 0.00 0.00 34.94 +0.44 76 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.44 +1.19 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 30.23 +1.45 112 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 27.88 +1.60 111 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 24.97 +0.49 61 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.46 +0.60 45 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 20.40 +1.65 82 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.46 +1.18 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.97 +0.76 24 0 0 0
27NOV25 75.00 C 12.50 12.50 12.50 12.85 +1.54 52 1 45 -1
27NOV25 77.50 C 0.00 0.00 0.00 10.30 +1.36 42 0 117 0
27NOV25 80.00 C 7.20 7.84 7.20 7.58 +1.25 25 24 412 -9
27NOV25 82.50 C 5.00 5.47 5.00 5.47 +1.01 28 19 114 -2
27NOV25 85.00 C 3.50 3.50 3.50 3.38 +0.72 25 5 383 -2
27NOV25 87.50 C 1.61 2.10 1.53 1.91 +0.44 25 79 259 +3
27NOV25 90.00 C 0.84 1.05 0.79 0.98 +0.24 26 93 649 +52
27NOV25 92.50 C 0.41 0.52 0.41 0.42 +0.11 25 21 405 +19
27NOV25 95.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 112 0
27NOV25 97.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 74 0
27NOV25 100.00 C 0.00 0.00 0.00 0.02 0.00 26 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 41.64 +1.25 76 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.05 +1.23 101 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.81 +1.41 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.94 +1.72 90 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.43 +2.03 105 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.35 +0.85 75 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.13 +1.26 80 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.50 +1.63 69 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.90 +1.10 59 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.42 +0.94 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.95 +0.82 49 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.49 +1.07 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.08 +1.04 41 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 15.15 +0.60 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.25 +1.30 34 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 10.92 +1.12 31 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.47 +0.87 26 0 99 0
30DEC25 82.50 C 0.00 0.00 0.00 6.74 +0.90 28 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 4.90 +0.71 26 0 311 0
30DEC25 87.50 C 3.52 3.52 3.52 3.52 +0.59 26 3 125 +3
30DEC25 90.00 C 2.23 2.23 2.15 2.46 +0.42 26 3 53 +2
30DEC25 92.50 C 1.52 1.61 1.52 1.66 +0.33 26 30 110 -15
30DEC25 95.00 C 0.00 0.00 0.00 1.06 +0.23 26 0 979 0
30DEC25 97.50 C 0.82 0.82 0.82 0.65 +0.15 26 15 40 0
30DEC25 100.00 C 0.00 0.00 0.00 0.38 +0.09 26 0 51 0
30DEC25 102.50 C 0.00 0.00 0.00 0.22 +0.06 26 0 78 0
30DEC25 105.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 19 0
30DEC25 107.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
29JAN26 57.50 C 0.00 0.00 0.00 30.50 +1.37 49 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.90 +0.68 38 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.51 +1.03 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.99 +0.63 34 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.49 +1.05 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.08 +1.02 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.45 +0.43 19 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.84 +1.32 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.31 +0.69 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.63 +1.14 29 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.58 +0.90 27 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 6.06 +0.76 27 0 98 0
29JAN26 87.50 C 4.54 4.54 4.54 4.71 +0.64 27 15 79 +15
29JAN26 90.00 C 0.00 0.00 0.00 3.60 +0.49 27 0 49 0
29JAN26 92.50 C 0.00 0.00 0.00 2.74 +0.43 27 0 28 0
29JAN26 95.00 C 2.09 2.09 2.09 2.00 +0.34 27 2 160 0
29JAN26 97.50 C 0.00 0.00 0.00 1.43 +0.26 27 0 234 0
29JAN26 100.00 C 1.26 1.26 1.26 1.01 +0.20 27 15 60 +5
29JAN26 102.50 C 0.97 0.97 0.96 0.69 +0.14 27 30 45 +30
29JAN26 105.00 C 0.00 0.00 0.00 0.47 +0.10 27 0 40 0
29JAN26 107.50 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.35 +1.13 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.89 +1.41 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.53 +1.17 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.11 +0.96 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.93 +1.17 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.60 +1.41 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.32 +1.03 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.26 +1.20 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.37 +0.96 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.37 +0.79 27 0 115 0
26FEB26 85.00 C 6.85 6.85 6.85 6.85 +0.73 27 4 116 +4
26FEB26 87.50 C 0.00 0.00 0.00 5.58 +0.68 27 0 11 0
26FEB26 90.00 C 0.00 0.00 0.00 4.40 +0.50 27 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.55 +0.50 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.76 +0.43 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.11 +0.36 27 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.59 +0.29 27 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 1.19 +0.23 27 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 0.87 +0.18 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.63 +0.13 27 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.46 +0.11 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.01 +1.32 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.05 +1.19 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.00 +1.13 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.94 +1.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.43 +1.88 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.65 +1.15 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.21 +1.25 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.60 +1.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.35 +1.13 33 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.37 +1.65 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.99 +1.63 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.65 +1.25 35 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.98 +0.73 29 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.81 +1.17 29 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.00 +1.27 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.91 +0.87 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.16 +0.90 29 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 9.30 +0.64 28 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.82 +0.88 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.43 +0.65 27 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.30 +0.46 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.32 +0.42 27 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.59 +0.43 28 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.87 +0.36 27 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.28 +0.31 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.79 +0.25 27 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.39 +0.20 27 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 1.08 +0.20 27 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.80 +0.13 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.26 +1.17 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.68 +0.68 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.56 +1.06 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.89 +0.59 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.65 +1.30 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.32 +0.80 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.16 +1.19 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.97 +1.28 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.01 +1.34 31 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.56 +0.60 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.74 +0.61 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.31 +0.90 29 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.54 +0.64 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.02 +0.51 27 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.74 +0.48 27 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.81 +0.65 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.77 +0.57 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.87 +0.52 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.09 +0.46 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.40 +0.39 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.84 +0.36 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.33 +0.29 28 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.93 +0.32 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.53 +0.21 27 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 31.56 +1.06 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.89 +0.59 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.65 +1.15 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.37 +0.85 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.23 +1.22 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.16 +1.16 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.27 +1.16 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.25 +0.91 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.88 +1.17 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.09 +0.90 29 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.69 +0.87 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.34 +0.90 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.13 +0.72 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.03 +0.86 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.80 +0.56 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.15 +0.71 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.18 +0.33 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.65 +0.44 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.03 +0.41 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.49 +0.35 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.02 +0.42 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.52 +0.26 28 0 49 0
TOTAL CALL 359 8,042 +104
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 693 0
27NOV25 75.00 P 0.02 0.02 0.02 0.01 -0.01 28 5 470 -5
27NOV25 77.50 P 0.00 0.00 0.00 0.03 -0.04 26 0 501 0
27NOV25 80.00 P 0.20 0.20 0.17 0.11 -0.12 26 14 525 -1
27NOV25 82.50 P 0.37 0.39 0.36 0.36 -0.27 25 10 504 +9
27NOV25 85.00 P 1.49 1.49 0.88 0.92 -0.47 25 63 614 +1
27NOV25 87.50 P 2.01 2.01 1.89 1.95 -0.76 25 3 119 +3
27NOV25 90.00 P 3.94 3.94 3.94 3.53 -0.95 26 1 9 -1
27NOV25 92.50 P 0.00 0.00 0.00 5.45 -1.18 25 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 7.72 -1.42 25 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.15 -1.20 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 12.65 -1.20 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.36 -1.02 49 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.65 -1.23 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.36 -1.00 60 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.67 -1.22 52 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 101 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 154 0
30DEC25 77.50 P 0.00 0.00 0.00 0.38 -0.14 26 0 211 0
30DEC25 80.00 P 0.77 0.77 0.75 0.75 -0.23 26 16 326 +4
30DEC25 82.50 P 1.55 1.55 1.22 1.26 -0.40 25 63 240 -5
30DEC25 85.00 P 2.26 2.26 2.01 2.13 -0.51 26 7 87 +1
30DEC25 87.50 P 3.18 3.18 3.11 3.25 -0.63 26 6 91 +5
30DEC25 90.00 P 0.00 0.00 0.00 4.60 -0.89 25 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 6.58 -0.77 27 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 8.09 -1.50 23 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.47 -1.12 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.76 -1.18 26 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.36 -1.02 31 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.65 -1.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.36 -1.00 38 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.67 -1.22 35 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 243 0
29JAN26 72.50 P 0.36 0.36 0.36 0.29 -0.07 27 5 260 0
29JAN26 75.00 P 0.00 0.00 0.00 0.52 -0.13 27 0 43 0
29JAN26 77.50 P 0.00 0.00 0.00 0.90 -0.18 27 0 56 0
29JAN26 80.00 P 1.48 1.48 1.48 1.42 -0.25 27 1 81 +1
29JAN26 82.50 P 0.00 0.00 0.00 2.10 -0.35 27 0 92 0
29JAN26 85.00 P 0.00 0.00 0.00 3.02 -0.46 27 0 21 0
29JAN26 87.50 P 4.13 4.13 4.13 4.17 -0.58 26 1 16 +1
29JAN26 90.00 P 0.00 0.00 0.00 5.43 -0.66 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 7.21 -0.54 27 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.89 -0.77 26 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.71 -0.95 24 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 13.02 -1.13 25 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.67 -0.80 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.73 -1.27 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.50 -0.86 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.67 -1.22 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.53 -0.08 27 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.86 -0.13 27 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.32 -0.20 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 1.92 -0.25 27 0 0 0
26FEB26 82.50 P 2.63 2.87 2.63 2.67 -0.34 27 12 100 -6
26FEB26 85.00 P 0.00 0.00 0.00 3.64 -0.43 27 0 161 0
26FEB26 87.50 P 4.88 4.88 4.88 4.81 -0.55 27 15 15 +15
26FEB26 90.00 P 0.00 0.00 0.00 6.24 -0.63 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 7.64 -0.60 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.24 -1.39 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.31 -0.62 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.58 -1.06 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.67 -0.97 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.89 -1.22 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.50 -0.88 31 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.72 -1.19 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 -0.06 27 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 59 0
30MAR26 72.50 P 0.00 0.00 0.00 0.84 -0.12 27 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.26 -0.17 27 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.82 -0.23 27 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.52 -0.32 27 0 21 0
30MAR26 82.50 P 3.68 3.68 3.68 3.27 -0.52 27 100 275 0
30MAR26 85.00 P 4.59 4.59 4.59 4.25 -0.51 27 100 424 +100
30MAR26 87.50 P 0.00 0.00 0.00 5.50 -0.58 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 6.87 -0.62 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 8.42 -0.41 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.82 -1.16 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.92 -1.03 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.80 -1.25 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.86 -0.91 26 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.30 -1.11 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.78 -0.63 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.74 -1.17 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.05 27 0 75 0
29JUN26 62.50 P 0.00 0.00 0.00 0.55 -0.07 27 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.82 -0.10 27 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.21 -0.15 27 0 32 0
29JUN26 70.00 P 1.70 1.70 1.70 1.69 -0.18 27 20 55 -20
29JUN26 72.50 P 0.00 0.00 0.00 2.22 -0.22 27 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 2.91 -0.25 27 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 3.67 -0.33 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 4.59 -0.41 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 5.70 -0.41 26 0 74 0
29JUN26 85.00 P 0.00 0.00 0.00 6.91 -0.49 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.22 -0.58 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.70 -0.59 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.26 -0.68 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.92 -0.82 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.71 -0.89 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.61 -0.96 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.49 -1.13 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.62 -1.07 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.55 -1.81 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.65 -1.40 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 -0.06 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 -0.07 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 -0.07 28 0 98 0
29SEP26 65.00 P 0.00 0.00 0.00 1.46 -0.13 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.87 -0.22 28 0 82 0
29SEP26 70.00 P 0.00 0.00 0.00 2.46 -0.18 28 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 3.13 -0.25 27 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 3.89 -0.31 27 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 4.81 -0.33 27 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 5.81 -0.40 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.94 -0.41 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 8.17 -0.50 27 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 9.49 -0.55 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.95 -0.59 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.63 -0.48 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.22 -0.81 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.07 -0.91 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.61 -1.21 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.46 -0.95 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.91 -0.80 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.88 -1.04 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.92 -1.17 27 0 0 0
TOTAL PUT 442 9,087 +102
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$ 15.00
27NOV25 9.75 C 0.00 0.00 0.00 5.27 +0.60 79 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.02 +0.57 74 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.50 +0.58 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.04 +0.62 75 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.53 +0.58 59 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.03 +0.61 50 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.54 +0.61 47 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.04 +0.60 38 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.54 +0.55 29 0 0 0
27NOV25 14.00 C 1.20 1.20 1.20 1.05 +0.45 23 3 38 0
27NOV25 14.50 C 0.29 0.83 0.29 0.70 +0.40 30 355 625 -145
27NOV25 15.00 C 0.20 0.51 0.20 0.40 +0.26 30 341 601 -31
27NOV25 15.50 C 0.10 0.29 0.10 0.20 +0.15 29 564 2,001 +50
27NOV25 16.00 C 0.08 0.14 0.08 0.09 +0.07 30 320 1,179 +231
27NOV25 16.50 C 0.03 0.09 0.03 0.04 +0.03 31 283 427 +175
27NOV25 17.00 C 0.05 0.05 0.03 0.01 0.00 29 113 141 +33
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 67 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 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.33 +0.66 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.08 +0.63 59 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.60 +0.67 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.08 +0.64 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.59 +0.64 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.10 +0.64 38 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.62 +0.60 35 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.07 +0.48 19 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.65 +0.45 25 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 +0.45 31 0 166 0
30DEC25 14.50 C 0.97 1.10 0.97 0.97 +0.37 29 32 290 -16
30DEC25 15.00 C 0.60 0.70 0.60 0.70 +0.30 30 34 335 -2
30DEC25 15.50 C 0.30 0.57 0.30 0.50 +0.24 30 39 457 -3
30DEC25 16.00 C 0.23 0.42 0.22 0.33 +0.17 30 159 1,020 +16
30DEC25 16.50 C 0.15 0.28 0.15 0.21 +0.11 30 128 416 +24
30DEC25 17.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 753 0
30DEC25 17.50 C 0.10 0.12 0.10 0.08 +0.05 30 45 1,806 +45
30DEC25 18.00 C 0.06 0.10 0.06 0.05 +0.03 31 26 644 -21
30DEC25 18.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.36 +0.66 50 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.11 +0.65 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 +0.65 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 +0.65 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 +0.64 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.16 +0.62 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.64 +0.52 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.32 +0.60 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.86 +0.49 30 0 45 0
29JAN26 14.00 C 1.30 1.30 1.30 1.49 +0.43 30 1 61 +1
29JAN26 14.50 C 0.00 0.00 0.00 1.17 +0.38 30 0 190 0
29JAN26 15.00 C 0.00 0.00 0.00 0.94 +0.35 31 0 125 0
29JAN26 15.50 C 0.64 0.64 0.64 0.68 +0.26 30 1 21 0
29JAN26 16.00 C 0.48 0.57 0.48 0.52 +0.23 30 2 84 +1
29JAN26 16.50 C 0.40 0.40 0.40 0.38 +0.18 30 6 6 +6
29JAN26 17.00 C 0.32 0.32 0.32 0.27 +0.14 30 2 22 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.19 +0.10 30 0 16 0
29JAN26 18.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 46 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 +0.05 31 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.42 +0.68 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.15 +0.66 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.66 +0.65 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 +0.64 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.69 +0.62 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.23 +0.61 32 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.77 +0.55 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 +0.48 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.00 +0.50 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.55 +0.36 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.30 +0.36 29 0 0 0
26FEB26 15.00 C 1.05 1.05 1.05 1.04 +0.32 29 15 15 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.82 +0.26 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.63 +0.22 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 +0.18 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.35 +0.13 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.26 +0.11 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 +0.08 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.06 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.43 +0.65 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 +0.66 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.75 +0.68 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 +0.63 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.77 +0.61 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.23 +0.49 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.90 +0.54 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.57 +0.58 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.19 +0.52 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.85 +0.48 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.56 +0.44 32 0 105 0
30MAR26 15.00 C 1.00 1.00 1.00 1.25 +0.37 31 20 120 +16
30MAR26 15.50 C 1.10 1.10 1.10 1.04 +0.32 31 22 304 +22
30MAR26 16.00 C 0.00 0.00 0.00 0.81 +0.23 30 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 +0.23 31 0 20 0
30MAR26 17.00 C 0.40 0.55 0.40 0.55 +0.20 31 12 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.44 +0.17 31 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.14 31 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 +0.12 31 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 +0.09 31 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.07 31 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.54 +0.65 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 +0.65 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 +0.63 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 +0.62 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.92 +0.58 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 +0.56 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.12 +0.55 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.75 +0.54 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 +0.49 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.10 +0.48 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 +0.42 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.54 +0.39 31 0 4 0
29JUN26 15.50 C 0.00 0.00 0.00 1.31 +0.35 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 +0.29 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 +0.25 31 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.77 +0.22 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.19 30 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 +0.16 30 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 +0.14 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 +0.12 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 +0.10 30 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 +0.09 30 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.06 30 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.66 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 +0.63 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 +0.64 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 +0.55 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 +0.57 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 +0.54 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.22 +0.58 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.56 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 +0.52 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 +0.49 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 +0.46 31 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.38 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 +0.35 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 +0.34 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.26 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 +0.26 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 +0.23 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.21 31 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 +0.19 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.53 +0.16 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.15 31 0 10 0
29SEP26 20.00 C 0.50 0.50 0.50 0.39 +0.13 31 10 12 +5
29SEP26 21.00 C 0.36 0.36 0.36 0.28 +0.10 30 5 183 +5
TOTAL CALL 2,538 15,430 +429
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 75 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,282 0
27NOV25 13.50 P 0.04 0.04 0.03 0.02 -0.03 30 22 471 -22
27NOV25 14.00 P 0.10 0.10 0.05 0.06 -0.11 29 61 480 -10
27NOV25 14.50 P 0.25 0.25 0.12 0.17 -0.21 29 124 637 -5
27NOV25 15.00 P 0.60 0.60 0.31 0.36 -0.36 28 111 491 -35
27NOV25 15.50 P 0.90 0.90 0.60 0.69 -0.44 30 55 581 -35
27NOV25 16.00 P 0.00 0.00 0.00 1.09 -0.51 32 0 102 0
27NOV25 16.50 P 0.00 0.00 0.00 1.54 -0.56 34 0 188 0
27NOV25 17.00 P 0.00 0.00 0.00 2.01 -0.59 34 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.54 -0.57 49 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.00 -0.61 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.50 -0.60 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.00 -0.60 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.53 -0.57 71 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.03 -0.57 76 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.03 -0.57 87 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.03 -0.57 96 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.03 -0.57 105 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 12.00 P 0.02 0.02 0.02 0.01 -0.02 29 4 102 -4
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 174 0
30DEC25 13.00 P 0.05 0.05 0.05 0.06 -0.06 29 10 826 +10
30DEC25 13.50 P 0.17 0.17 0.12 0.13 -0.10 29 110 748 -40
30DEC25 14.00 P 0.33 0.33 0.18 0.24 -0.16 29 137 421 +2
30DEC25 14.50 P 0.49 0.49 0.33 0.40 -0.25 29 68 245 +25
30DEC25 15.00 P 0.75 0.75 0.56 0.64 -0.28 30 40 735 -5
30DEC25 15.50 P 0.85 0.85 0.85 0.91 -0.38 29 15 316 +15
30DEC25 16.00 P 0.00 0.00 0.00 1.26 -0.44 30 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 1.70 -0.44 33 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.13 -0.53 34 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.56 -0.59 33 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.01 -0.63 31 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.50 -0.65 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.00 -0.65 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.53 -0.61 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 -0.61 48 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 -0.61 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.03 -0.61 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.03 -0.61 66 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.00 -0.64 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.00 -0.65 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.00 -0.65 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.00 -0.65 0 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 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.05 30 0 89 0
29JAN26 13.00 P 0.00 0.00 0.00 0.14 -0.08 29 0 289 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.11 30 0 52 0
29JAN26 14.00 P 0.29 0.29 0.29 0.38 -0.15 30 5 55 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.56 -0.21 30 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 0.78 -0.31 29 0 80 0
29JAN26 15.50 P 0.00 0.00 0.00 1.08 -0.32 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.40 -0.38 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.78 -0.42 31 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.18 -0.52 31 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.62 -0.54 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.01 -0.64 26 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.57 -0.58 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.00 -0.65 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.53 -0.61 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.02 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.08 29 0 651 0
26FEB26 13.00 P 0.23 0.23 0.23 0.19 -0.12 28 15 131 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.14 28 0 348 0
26FEB26 14.00 P 0.00 0.00 0.00 0.44 -0.21 28 0 40 0
26FEB26 14.50 P 0.00 0.00 0.00 0.64 -0.24 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.85 -0.32 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.16 -0.34 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.50 -0.37 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.78 -0.49 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.24 -0.53 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.62 -0.57 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.09 -0.57 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.57 -0.58 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 -0.64 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 90 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 -0.09 30 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.31 -0.12 30 0 52 0
30MAR26 13.50 P 0.41 0.41 0.40 0.44 -0.16 30 3 55 -3
30MAR26 14.00 P 0.00 0.00 0.00 0.60 -0.22 30 0 208 0
30MAR26 14.50 P 0.80 0.80 0.80 0.80 -0.24 30 10 142 -10
30MAR26 15.00 P 0.00 0.00 0.00 1.06 -0.26 31 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.30 -0.34 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.70 -0.29 32 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 1.95 -0.42 30 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.43 -0.38 33 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 -0.57 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 -0.60 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.57 -0.59 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.07 -0.58 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.53 -0.62 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.03 -0.62 33 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.03 -0.62 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.04 -0.61 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.08 -0.57 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.00 -0.65 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.00 -0.65 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.00 -0.65 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.00 -0.65 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29JUN26 11.00 P 0.14 0.14 0.14 0.17 -0.07 30 50 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.09 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.12 30 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.16 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.19 30 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 -0.23 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.02 -0.25 29 0 545 0
29JUN26 14.50 P 1.20 1.20 1.20 1.26 -0.29 29 1 194 -1
29JUN26 15.00 P 0.00 0.00 0.00 1.52 -0.34 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 -0.38 29 0 184 0
29JUN26 16.00 P 2.11 2.11 2.11 2.14 -0.40 29 2 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.46 -0.47 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.45 28 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 -0.46 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 -0.53 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.03 -0.56 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.48 -0.56 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.90 -0.59 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.33 -0.58 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 -0.63 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.18 -0.61 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.16 -0.61 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.11 -0.66 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.07 -0.62 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.10 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.12 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.15 30 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 -0.19 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.22 30 0 94 0
29SEP26 14.00 P 1.17 1.17 1.17 1.24 -0.28 30 1 125 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.26 30 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.23 30 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.37 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 -0.38 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.41 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.03 -0.44 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 -0.46 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 -0.50 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 -0.52 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.60 -0.55 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 -0.56 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.46 -0.57 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 -0.56 29 0 0 0
TOTAL PUT 844 17,031 -112
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
14NOV25 77.50 C 0.00 0.00 0.00 25.83 +1.28 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 23.33 +1.28 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 20.83 +1.27 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 18.33 +1.27 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 15.83 +1.27 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 13.34 +1.27 48 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 10.84 +1.23 38 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 8.37 +1.13 39 0 82 0
14NOV25 97.50 C 4.50 5.85 4.50 5.99 +1.08 39 8 75 +2
14NOV25 100.00 C 2.80 4.00 2.60 3.96 +0.82 43 44 143 +21
14NOV25 102.50 C 1.60 2.41 1.40 2.09 +0.29 38 1,464 1,487 +645
14NOV25 105.00 C 0.97 1.30 0.75 1.05 +0.08 40 1,530 2,394 +817
14NOV25 107.50 C 0.43 0.67 0.36 0.41 -0.02 40 939 1,329 +626
14NOV25 110.00 C 0.30 0.34 0.20 0.13 -0.04 39 917 1,672 -193
14NOV25 112.50 C 0.13 0.17 0.10 0.04 -0.02 40 679 855 +493
14NOV25 115.00 C 0.07 0.14 0.07 0.01 -0.01 41 69 315 +62
14NOV25 117.50 C 0.05 0.05 0.05 0.01 0.00 48 4 99 0
14NOV25 120.00 C 0.03 0.04 0.03 0.01 0.00 55 37 281 +35
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
21NOV25 80.00 C 0.00 0.00 0.00 23.34 - 0 0 0 -
21NOV25 82.50 C 0.00 0.00 0.00 20.98 - 65 0 0 -
21NOV25 85.00 C 0.00 0.00 0.00 18.39 - 0 0 0 -
21NOV25 87.50 C 0.00 0.00 0.00 15.91 - 39 0 0 -
21NOV25 90.00 C 0.00 0.00 0.00 13.44 - 38 0 0 -
21NOV25 92.50 C 0.00 0.00 0.00 11.02 - 38 0 0 -
21NOV25 95.00 C 0.00 0.00 0.00 8.71 - 38 0 0 -
21NOV25 97.50 C 5.36 5.36 5.36 6.39 - 33 3 3 -
21NOV25 100.00 C 4.17 4.17 4.17 4.59 - 35 30 30 -
21NOV25 102.50 C 2.40 3.20 2.32 3.10 - 36 59 50 -
21NOV25 105.00 C 1.50 2.19 1.50 2.09 - 39 289 263 -
21NOV25 107.50 C 0.98 1.43 0.98 1.24 - 38 101 93 -
21NOV25 110.00 C 0.64 0.93 0.64 0.69 - 38 239 210 -
21NOV25 112.50 C 0.49 0.60 0.43 0.36 - 38 123 121 -
21NOV25 115.00 C 0.32 0.36 0.27 0.17 - 38 72 72 -
21NOV25 117.50 C 0.22 0.26 0.21 0.08 - 38 67 67 -
21NOV25 120.00 C 0.14 0.19 0.14 0.04 - 39 154 154 -
21NOV25 122.50 C 0.00 0.00 0.00 0.02 - 40 0 0 -
21NOV25 125.00 C 0.13 0.13 0.13 0.01 - 41 80 80 -
27NOV25 65.00 C 0.00 0.00 0.00 38.30 +1.17 0 0 1,053 0
27NOV25 67.50 C 0.00 0.00 0.00 35.87 +1.35 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 33.42 +1.28 60 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 30.83 +1.26 0 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 28.39 +1.24 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.91 +1.26 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 23.42 +1.36 0 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 20.98 +1.29 47 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 18.48 +1.25 41 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 16.04 +1.21 41 0 0 0
27NOV25 90.00 C 13.36 13.78 13.36 13.66 +1.16 41 91 535 +58
27NOV25 92.50 C 10.80 10.80 10.80 11.38 +1.13 41 5 731 +5
27NOV25 95.00 C 0.00 0.00 0.00 9.06 +0.69 37 0 4,409 0
27NOV25 97.50 C 6.75 7.33 6.71 7.08 +0.82 37 30 1,398 0
27NOV25 100.00 C 4.56 5.80 4.40 5.42 +0.63 39 127 6,447 -5
27NOV25 102.50 C 3.30 4.15 3.20 4.04 +0.49 39 382 6,279 +91
27NOV25 105.00 C 2.40 3.13 2.40 2.90 +0.29 40 720 8,544 +309
27NOV25 107.50 C 1.79 2.28 1.65 2.12 +0.33 41 482 4,237 +233
27NOV25 110.00 C 1.22 1.67 1.19 1.42 +0.23 41 642 11,382 +85
27NOV25 112.50 C 0.96 1.22 0.96 0.91 +0.15 41 407 2,767 +271
27NOV25 115.00 C 0.69 0.90 0.68 0.57 +0.10 41 282 14,802 +15
27NOV25 117.50 C 0.54 0.67 0.51 0.34 +0.05 41 304 5,584 -49
27NOV25 120.00 C 0.40 0.53 0.40 0.20 +0.03 41 333 10,877 -202
27NOV25 122.50 C 0.36 0.42 0.34 0.11 +0.01 41 116 4,240 +115
27NOV25 125.00 C 0.27 0.35 0.27 0.07 +0.01 42 105 2,982 +30
27NOV25 127.50 C 0.26 0.26 0.26 0.04 +0.01 42 60 1,912 +60
27NOV25 130.00 C 0.22 0.23 0.20 0.02 0.00 42 162 22,637 +142
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5,546 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7,075 0
27NOV25 137.50 C 0.13 0.13 0.13 0.01 0.00 47 60 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,436 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12,150 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,232 0
27NOV25 152.50 C 0.04 0.04 0.04 0.01 0.00 62 5 128 -5
27NOV25 155.00 C 0.06 0.06 0.06 0.01 0.00 64 70 589 +40
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 402 0
27NOV25 160.00 C 0.05 0.05 0.03 0.01 0.00 69 1,140 1,509 +369
27NOV25 162.50 C 0.04 0.04 0.04 0.01 0.00 71 100 171 +100
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 535 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 53.70 +1.37 93 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 51.28 +1.47 93 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.80 +1.43 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.35 +1.67 84 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.76 +1.57 73 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 41.16 +1.20 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.94 +1.43 71 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.46 +1.68 66 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 34.03 +1.51 63 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 31.60 +1.50 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.84 +1.16 46 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 26.72 +1.38 53 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 24.03 +1.26 43 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 21.68 +1.15 42 0 61 0
30DEC25 85.00 C 19.50 19.50 19.50 19.66 +1.40 46 1 243 0
30DEC25 87.50 C 0.00 0.00 0.00 17.21 +0.73 41 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 15.04 +0.90 40 0 330 0
30DEC25 92.50 C 0.00 0.00 0.00 13.17 +0.91 41 0 1,023 0
30DEC25 95.00 C 11.35 11.35 11.35 11.35 +0.84 40 1 1,545 0
30DEC25 97.50 C 0.00 0.00 0.00 9.65 +0.53 40 0 5,186 0
30DEC25 100.00 C 7.80 8.30 7.80 8.16 +0.68 40 123 8,493 +118
30DEC25 102.50 C 6.69 6.98 6.55 6.98 +0.61 41 71 12,099 -2
30DEC25 105.00 C 5.55 5.90 5.29 5.77 +0.42 41 322 12,819 +96
30DEC25 107.50 C 4.35 4.94 4.28 4.84 +0.39 42 96 2,852 +77
30DEC25 110.00 C 3.50 4.26 3.50 4.04 +0.39 42 695 20,314 +503
30DEC25 112.50 C 3.16 3.43 3.09 3.27 +0.32 42 62 6,071 0
30DEC25 115.00 C 2.50 3.00 2.50 2.62 +0.26 42 169 7,720 +78
30DEC25 117.50 C 2.15 2.46 2.14 2.09 +0.22 42 50 3,714 +1
30DEC25 120.00 C 1.91 2.19 1.91 1.65 +0.18 42 256 16,834 -107
30DEC25 122.50 C 1.80 1.82 1.80 1.29 +0.14 42 11 10,617 +6
30DEC25 125.00 C 1.45 1.55 1.45 1.00 +0.11 42 40 4,045 +38
30DEC25 127.50 C 0.00 0.00 0.00 0.77 +0.08 41 0 2,797 0
30DEC25 130.00 C 1.13 1.22 1.10 0.59 +0.06 41 182 17,607 +91
30DEC25 132.50 C 0.00 0.00 0.00 0.45 +0.05 41 0 9,248 0
30DEC25 135.00 C 0.00 0.00 0.00 0.34 +0.04 41 0 31,476 0
30DEC25 137.50 C 0.00 0.00 0.00 0.26 +0.03 42 0 44,678 0
30DEC25 140.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 35,399 0
30DEC25 142.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 20,408 0
30DEC25 145.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 28,410 0
30DEC25 147.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 38,185 0
30DEC25 150.00 C 0.58 0.58 0.57 0.06 +0.01 42 6 7,199 +4
30DEC25 152.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1,227 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 0.00 41 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.02 0.00 41 0 854 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8,505 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10,392 0
30DEC25 165.00 C 0.34 0.34 0.34 0.01 0.00 42 9 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,980 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,798 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,913 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 925 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,381 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,116 0
30DEC25 190.00 C 0.19 0.19 0.19 0.01 0.00 54 30 1,629 +30
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8,776 0
30DEC25 195.00 C 0.16 0.16 0.16 0.01 0.00 56 40 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4,202 0
30DEC25 200.00 C 0.12 0.15 0.12 0.01 0.00 58 200 8,084 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 563 0
30DEC25 240.00 C 0.06 0.06 0.06 0.01 0.00 72 8 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 86 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 53.96 +1.60 81 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 51.30 +1.49 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.92 +1.36 67 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 46.46 +1.41 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.92 +1.29 57 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 41.57 +1.37 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 39.24 +1.68 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 36.64 +1.33 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 34.31 +1.57 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.98 +1.55 51 0 0 0
29JAN26 75.00 C 29.50 29.50 29.50 29.25 +1.19 42 2 2 +2
29JAN26 77.50 C 0.00 0.00 0.00 27.09 +1.51 45 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.86 +1.44 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 22.40 +1.13 40 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 20.23 +1.04 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 18.19 +0.97 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 16.19 +0.82 39 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 14.38 +0.75 39 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 12.69 +0.67 39 0 974 0
29JAN26 97.50 C 0.00 0.00 0.00 10.88 +0.48 38 0 2,316 0
29JAN26 100.00 C 9.60 9.90 9.60 9.77 +0.62 40 12 2,831 +12
29JAN26 102.50 C 8.24 8.24 8.24 8.40 +0.35 39 30 2,139 +30
29JAN26 105.00 C 6.49 7.30 6.49 7.24 +0.22 39 71 4,987 -48
29JAN26 107.50 C 5.93 6.39 5.93 6.38 +0.44 40 62 581 -30
29JAN26 110.00 C 5.65 5.65 5.55 5.43 +0.27 40 6 676 +5
29JAN26 112.50 C 0.00 0.00 0.00 4.59 +0.21 40 0 283 0
29JAN26 115.00 C 4.25 4.25 4.25 3.87 +0.17 40 10 859 +10
29JAN26 117.50 C 0.00 0.00 0.00 3.24 +0.13 40 0 248 0
29JAN26 120.00 C 3.12 3.19 3.12 2.70 +0.10 40 12 606 +5
29JAN26 122.50 C 0.00 0.00 0.00 2.24 +0.08 40 0 301 0
29JAN26 125.00 C 2.25 2.58 2.25 1.85 +0.06 40 37 580 -4
29JAN26 127.50 C 2.11 2.11 2.11 1.52 +0.04 40 34 1,003 0
29JAN26 130.00 C 1.95 2.09 1.95 1.24 +0.02 39 53 386 +25
29JAN26 132.50 C 0.00 0.00 0.00 1.01 +0.01 39 0 90 0
29JAN26 135.00 C 0.00 0.00 0.00 0.82 0.00 39 0 138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.66 0.00 39 0 138 0
29JAN26 140.00 C 1.32 1.42 1.32 0.53 -0.01 39 73 257 +34
29JAN26 142.50 C 1.15 1.24 1.15 0.43 -0.01 39 1,938 2,136 +1,938
29JAN26 145.00 C 1.09 1.18 1.09 0.34 -0.01 39 5,040 5,036 +4,769
29JAN26 147.50 C 1.00 1.08 1.00 0.27 -0.01 39 4,003 9,004 +4,003
29JAN26 150.00 C 0.95 1.00 0.95 0.22 -0.01 39 2,511 9,578 +2,501
29JAN26 152.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 3,003 0
29JAN26 155.00 C 0.83 0.83 0.83 0.14 -0.01 39 2 4,004 +2
29JAN26 157.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 269 0
29JAN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 180.00 C 0.45 0.45 0.44 0.01 0.00 39 71 177 +71
26FEB26 70.00 C 0.00 0.00 0.00 34.37 +1.03 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 32.10 +1.40 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.69 +1.28 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 27.50 +1.34 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.31 +1.17 41 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 23.16 +1.24 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.05 +1.09 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 19.10 +1.02 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 17.30 +1.00 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 15.65 +1.02 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 14.04 +1.28 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.17 +0.59 38 0 1 0
26FEB26 100.00 C 10.67 10.95 10.67 10.84 +0.45 38 80 484 +80
26FEB26 102.50 C 9.25 9.25 9.25 9.61 +0.47 38 13 557 +13
26FEB26 105.00 C 7.90 8.73 7.90 8.49 +0.44 39 402 506 +395
26FEB26 107.50 C 0.00 0.00 0.00 7.60 +0.46 39 0 180 0
26FEB26 110.00 C 0.00 0.00 0.00 6.74 +0.46 40 0 3,571 0
26FEB26 112.50 C 0.00 0.00 0.00 5.98 +0.52 40 0 110 0
26FEB26 115.00 C 0.00 0.00 0.00 5.29 +0.56 41 0 298 0
26FEB26 117.50 C 0.00 0.00 0.00 4.59 +0.51 40 0 290 0
26FEB26 120.00 C 4.13 4.26 3.80 3.97 +0.46 40 18 350 +16
26FEB26 122.50 C 0.00 0.00 0.00 3.43 +0.42 40 0 0 0
26FEB26 125.00 C 3.45 3.51 3.45 2.95 +0.38 40 200 665 +200
26FEB26 127.50 C 2.91 2.91 2.91 2.53 +0.34 40 2 34 +2
26FEB26 130.00 C 0.00 0.00 0.00 2.16 +0.30 40 0 34 0
26FEB26 132.50 C 0.00 0.00 0.00 1.84 +0.26 40 0 36 0
26FEB26 135.00 C 0.00 0.00 0.00 1.57 +0.23 40 0 33 0
26FEB26 137.50 C 2.00 2.00 2.00 1.33 +0.20 40 3 4 +3
26FEB26 140.00 C 0.00 0.00 0.00 1.13 +0.18 40 0 0 0
26FEB26 142.50 C 1.74 1.74 1.74 0.96 +0.16 40 30 30 +30
26FEB26 145.00 C 0.00 0.00 0.00 0.81 +0.14 40 0 0 0
26FEB26 147.50 C 1.43 1.43 1.43 0.68 +0.12 40 34 64 +34
26FEB26 150.00 C 1.32 1.32 1.32 0.57 +0.10 40 34 65 +34
26FEB26 152.50 C 1.22 1.22 1.22 0.48 +0.09 40 30 30 +30
26FEB26 155.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 30 0
26FEB26 157.50 C 0.00 0.00 0.00 0.34 +0.08 40 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 40 0
30MAR26 50.00 C 0.00 0.00 0.00 54.05 +1.09 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.82 +1.34 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.21 +1.09 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.88 +1.28 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.45 +1.38 49 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 42.04 +1.14 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.66 +1.13 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.35 +1.39 46 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.90 +1.11 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.72 +1.40 43 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.51 +0.85 43 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 28.36 +1.31 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.24 +1.25 42 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 24.22 +1.14 41 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 22.32 +1.28 41 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 20.46 +1.01 41 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.73 +0.96 41 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 17.11 +0.92 41 0 93 0
30MAR26 95.00 C 14.50 14.50 14.50 15.59 +0.98 41 3 241 -1
30MAR26 97.50 C 0.00 0.00 0.00 13.73 +0.34 39 0 9,469 0
30MAR26 100.00 C 12.50 12.50 12.50 12.60 +0.61 40 3 4,949 0
30MAR26 102.50 C 0.00 0.00 0.00 11.47 +0.58 41 0 5,432 0
30MAR26 105.00 C 10.21 10.21 10.21 10.14 +0.31 40 19 14,753 +19
30MAR26 107.50 C 9.40 9.40 9.40 9.21 +0.26 40 30 1,718 0
30MAR26 110.00 C 0.00 0.00 0.00 8.53 +0.45 41 0 9,807 0
30MAR26 112.50 C 0.00 0.00 0.00 7.76 +0.55 42 0 1,195 0
30MAR26 115.00 C 0.00 0.00 0.00 6.95 +0.52 42 0 2,503 0
30MAR26 117.50 C 6.50 6.50 6.45 6.19 +0.47 42 8 1,830 -4
30MAR26 120.00 C 5.80 5.92 5.80 5.51 +0.43 42 7 10,587 +6
30MAR26 122.50 C 0.00 0.00 0.00 4.90 +0.40 42 0 829 0
30MAR26 125.00 C 4.60 4.78 4.60 4.34 +0.36 42 26 6,101 0
30MAR26 127.50 C 0.00 0.00 0.00 3.84 +0.33 42 0 2,412 0
30MAR26 130.00 C 3.84 4.11 3.84 3.40 +0.30 42 84 4,130 -18
30MAR26 132.50 C 3.66 3.83 3.66 3.00 +0.27 42 91 589 0
30MAR26 135.00 C 0.00 0.00 0.00 2.64 +0.24 41 0 13,371 0
30MAR26 137.50 C 0.00 0.00 0.00 2.32 +0.22 41 0 821 0
30MAR26 140.00 C 0.00 0.00 0.00 2.04 +0.20 41 0 10,556 0
30MAR26 142.50 C 2.73 2.73 2.73 1.79 +0.18 41 34 365 +34
30MAR26 145.00 C 2.55 2.55 2.55 1.57 +0.16 41 34 4,725 0
30MAR26 147.50 C 0.00 0.00 0.00 1.38 +0.15 41 0 1,255 0
30MAR26 150.00 C 2.21 2.21 2.21 1.20 +0.12 41 1 7,830 0
30MAR26 152.50 C 2.01 2.06 2.01 1.05 +0.11 41 35 1,914 0
30MAR26 155.00 C 1.96 1.96 1.96 0.92 +0.10 41 34 1,001 0
30MAR26 157.50 C 1.80 1.80 1.80 0.80 +0.09 41 34 1,852 0
30MAR26 160.00 C 1.67 1.67 1.67 0.70 +0.08 41 34 5,434 +28
30MAR26 162.50 C 1.60 1.60 1.60 0.61 +0.07 41 34 8,149 +34
30MAR26 165.00 C 1.47 1.57 1.47 0.53 +0.06 41 84 271 +84
30MAR26 167.50 C 1.43 1.43 1.43 0.46 +0.05 41 34 145 +34
30MAR26 170.00 C 0.00 0.00 0.00 0.40 +0.05 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.35 +0.04 41 0 357 0
30MAR26 175.00 C 1.37 1.37 1.37 0.30 +0.04 41 15 16,881 +15
30MAR26 177.50 C 0.00 0.00 0.00 0.26 +0.03 41 0 173 0
30MAR26 180.00 C 1.13 1.17 1.13 0.23 +0.04 41 3 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 259 0
30MAR26 187.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 97 0
30MAR26 190.00 C 1.02 1.02 1.02 0.12 +0.01 41 3 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 80 0
30MAR26 197.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 171 0
30MAR26 200.00 C 0.78 0.78 0.78 0.07 +0.01 41 30 2,473 +30
30MAR26 205.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 0.00 41 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 0.00 41 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 0.00 41 0 291 0
30MAR26 225.00 C 0.55 0.55 0.55 0.01 0.00 39 34 105 0
30MAR26 230.00 C 0.51 0.51 0.51 0.01 0.00 40 34 31 -34
30MAR26 235.00 C 0.47 0.47 0.47 0.01 0.00 41 34 234 +34
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 45 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR26 300.00 C 0.18 0.18 0.18 0.01 0.00 52 130 278 +130
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 54.90 +1.25 53 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 52.54 +1.11 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.21 +1.29 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.10 +1.28 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.69 +1.23 49 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 43.42 +1.46 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.16 +1.25 47 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.97 +1.39 46 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.82 +1.20 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.85 +1.44 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.71 +1.10 44 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 30.83 +1.36 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.82 +1.33 43 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 26.97 +0.99 43 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 25.24 +1.23 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 23.49 +1.11 42 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 21.71 +0.91 41 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.19 +0.64 41 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.75 +0.56 41 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 17.42 +0.52 41 1 742 0
29JUN26 100.00 C 15.69 16.20 15.69 16.20 +0.51 41 3 2,530 -1
29JUN26 102.50 C 0.00 0.00 0.00 15.05 +0.49 41 0 2,627 0
29JUN26 105.00 C 0.00 0.00 0.00 13.92 +0.36 41 0 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 13.12 +0.48 42 0 565 0
29JUN26 110.00 C 0.00 0.00 0.00 12.28 +0.55 42 0 3,611 0
29JUN26 112.50 C 0.00 0.00 0.00 11.33 +0.45 42 1 563 -1
29JUN26 115.00 C 10.31 10.31 10.31 10.43 +0.31 42 150 1,844 +150
29JUN26 117.50 C 0.00 0.00 0.00 9.64 +0.31 42 0 902 0
29JUN26 120.00 C 9.14 9.14 9.14 8.88 +0.28 42 2 5,142 0
29JUN26 122.50 C 0.00 0.00 0.00 8.17 +0.25 42 0 948 0
29JUN26 125.00 C 0.00 0.00 0.00 7.51 +0.23 42 0 5,501 0
29JUN26 127.50 C 0.00 0.00 0.00 6.90 +0.20 42 0 822 0
29JUN26 130.00 C 7.00 7.20 7.00 6.34 +0.18 42 5 7,863 -5
29JUN26 132.50 C 0.00 0.00 0.00 5.82 +0.16 42 0 756 0
29JUN26 135.00 C 6.20 6.20 6.20 5.34 +0.15 42 1 2,136 0
29JUN26 137.50 C 0.00 0.00 0.00 4.90 +0.13 42 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 4.49 +0.12 42 0 684 0
29JUN26 142.50 C 0.00 0.00 0.00 4.11 +0.10 42 0 219 0
29JUN26 145.00 C 0.00 0.00 0.00 3.76 +0.08 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.45 +0.08 42 0 410 0
29JUN26 150.00 C 4.40 4.40 4.40 3.15 +0.06 42 3 2,687 0
29JUN26 152.50 C 0.00 0.00 0.00 2.88 +0.05 42 0 141 0
29JUN26 155.00 C 3.81 3.87 3.81 2.64 +0.05 42 8 274 -4
29JUN26 157.50 C 0.00 0.00 0.00 2.41 +0.04 42 0 391 0
29JUN26 160.00 C 3.30 3.30 3.30 2.20 +0.03 42 5 268 +5
29JUN26 162.50 C 0.00 0.00 0.00 2.01 +0.03 42 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.84 +0.03 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.68 +0.02 42 0 800 0
29JUN26 170.00 C 2.95 2.95 2.95 1.53 +0.01 42 10 309 +10
29JUN26 172.50 C 0.00 0.00 0.00 1.40 +0.01 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.28 +0.01 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.17 +0.04 42 0 214 0
29JUN26 180.00 C 2.40 2.47 2.39 1.06 +0.03 42 20 288 +10
29JUN26 182.50 C 0.00 0.00 0.00 0.94 0.00 41 0 196 0
29JUN26 185.00 C 2.16 2.18 2.16 0.89 0.00 42 44 135 +44
29JUN26 187.50 C 2.06 2.06 2.06 0.81 +0.02 42 1 41 +1
29JUN26 190.00 C 0.00 0.00 0.00 0.74 0.00 42 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.67 +0.01 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.61 +0.01 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.56 +0.01 42 0 272 0
29JUN26 200.00 C 1.69 1.70 1.69 0.51 -0.01 42 54 2,104 0
29SEP26 50.00 C 55.69 55.69 55.69 55.55 +1.10 49 2 7 +2
29SEP26 52.50 C 0.00 0.00 0.00 53.54 +1.22 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.24 +1.14 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.01 +1.14 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.81 +1.13 47 0 0 0
29SEP26 62.50 C 44.00 44.50 44.00 44.82 +1.36 48 2 2 +2
29SEP26 65.00 C 0.00 0.00 0.00 42.67 +1.49 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.61 +1.15 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.59 +1.45 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.63 +1.44 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.21 +0.86 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.69 +1.11 43 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 30.94 +1.27 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 29.23 +0.95 43 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 27.66 +1.16 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 26.13 +1.19 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.60 +0.97 42 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 23.17 +1.11 42 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.95 +0.29 43 0 278 0
29SEP26 97.50 C 0.00 0.00 0.00 20.55 +0.82 42 0 396 0
29SEP26 100.00 C 19.00 19.00 19.00 19.39 +1.32 42 2 1,822 -2
29SEP26 102.50 C 0.00 0.00 0.00 17.60 +0.13 41 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 17.46 +0.97 43 0 659 0
29SEP26 107.50 C 0.00 0.00 0.00 15.86 +0.27 42 0 174 0
29SEP26 110.00 C 14.70 15.65 14.70 15.30 +0.63 43 7 1,778 +5
29SEP26 112.50 C 13.59 14.49 13.59 14.45 +0.44 43 6 261 0
29SEP26 115.00 C 0.00 0.00 0.00 13.67 +0.56 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 12.82 +0.47 43 0 528 0
29SEP26 120.00 C 0.00 0.00 0.00 12.03 +0.43 43 0 913 0
29SEP26 122.50 C 0.00 0.00 0.00 11.28 +0.41 43 0 779 0
29SEP26 125.00 C 10.79 10.79 10.79 10.57 +0.38 43 3 1,179 -3
29SEP26 127.50 C 0.00 0.00 0.00 9.90 +0.35 43 0 194 0
29SEP26 130.00 C 9.60 9.60 9.60 9.28 +0.34 43 5 2,175 -3
TOTAL CALL 30,963 926,657 +19,866
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14NOV25 87.50 P 0.01 0.01 0.01 0.01 0.00 62 100 106 +100
14NOV25 90.00 P 0.03 0.03 0.03 0.01 0.00 52 20 219 0
14NOV25 92.50 P 0.06 0.06 0.04 0.01 -0.04 43 42 99 +17
14NOV25 95.00 P 0.13 0.13 0.08 0.04 -0.14 41 64 290 -11
14NOV25 97.50 P 0.52 0.52 0.21 0.16 -0.36 40 385 544 -100
14NOV25 100.00 P 1.20 1.23 0.56 0.53 -0.63 40 544 2,641 +118
14NOV25 102.50 P 2.40 2.42 1.34 1.36 -0.98 40 1,258 1,439 +688
14NOV25 105.00 P 3.99 6.00 2.80 2.76 -1.23 41 5 114 +1
14NOV25 107.50 P 5.59 5.59 5.40 4.70 -1.30 44 92 133 +90
14NOV25 110.00 P 6.96 6.96 6.96 6.80 -1.56 39 1 40 +1
14NOV25 112.50 P 0.00 0.00 0.00 9.21 -1.31 38 0 2 0
14NOV25 115.00 P 0.00 0.00 0.00 11.70 -1.30 0 0 1 0
14NOV25 117.50 P 0.00 0.00 0.00 14.20 -1.30 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 16.70 -1.30 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 19.20 -1.78 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 21.80 -1.68 96 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
21NOV25 82.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21NOV25 85.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
21NOV25 87.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
21NOV25 90.00 P 0.15 0.15 0.14 0.05 - 39 42 42 -
21NOV25 92.50 P 0.28 0.28 0.28 0.13 - 38 6 6 -
21NOV25 95.00 P 0.45 0.45 0.41 0.32 - 38 41 38 -
21NOV25 97.50 P 1.10 1.10 0.72 0.71 - 38 210 183 -
21NOV25 100.00 P 1.98 1.98 1.29 1.32 - 38 297 265 -
21NOV25 102.50 P 3.21 3.30 2.28 2.37 - 39 144 111 -
21NOV25 105.00 P 4.80 4.80 4.00 3.74 - 39 5 5 -
21NOV25 107.50 P 5.94 5.94 5.94 5.46 - 40 2 2 -
21NOV25 110.00 P 0.00 0.00 0.00 7.50 - 42 0 0 -
21NOV25 112.50 P 0.00 0.00 0.00 9.75 - 45 0 0 -
21NOV25 115.00 P 0.00 0.00 0.00 11.80 - 38 0 0 -
21NOV25 117.50 P 0.00 0.00 0.00 14.22 - 37 0 0 -
21NOV25 120.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
21NOV25 122.50 P 0.00 0.00 0.00 19.20 - 0 0 0 -
21NOV25 125.00 P 0.00 0.00 0.00 21.80 - 60 0 0 -
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 189 0
27NOV25 75.00 P 0.04 0.04 0.04 0.01 0.00 54 420 1,116 +415
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 435 0
27NOV25 80.00 P 0.09 0.09 0.06 0.01 0.00 44 78 965 -40
27NOV25 82.50 P 0.12 0.12 0.12 0.02 -0.01 43 5 900 -5
27NOV25 85.00 P 0.16 0.16 0.14 0.04 -0.03 41 302 2,681 +47
27NOV25 87.50 P 0.23 0.23 0.20 0.10 -0.06 41 137 2,235 -54
27NOV25 90.00 P 0.42 0.42 0.30 0.22 -0.12 41 173 15,586 +43
27NOV25 92.50 P 0.64 0.67 0.49 0.44 -0.20 41 436 9,115 +127
27NOV25 95.00 P 1.11 1.11 0.78 0.81 -0.29 41 508 13,617 -61
27NOV25 97.50 P 1.63 1.75 1.27 1.38 -0.38 41 713 8,434 +364
27NOV25 100.00 P 2.60 2.76 2.04 2.10 -0.58 40 427 24,187 -35
27NOV25 102.50 P 3.50 3.65 3.12 3.29 -0.64 42 50 3,410 -16
27NOV25 105.00 P 5.00 5.19 4.50 4.64 -0.86 42 28 12,442 +3
27NOV25 107.50 P 6.50 6.70 6.33 6.29 -0.84 43 5 4,946 -2
27NOV25 110.00 P 8.50 8.50 8.00 8.06 -1.19 42 44 19,028 -2
27NOV25 112.50 P 10.50 10.50 10.00 9.92 -1.25 40 6 1,808 -6
27NOV25 115.00 P 0.00 0.00 0.00 12.48 -0.90 48 0 1,648 0
27NOV25 117.50 P 14.84 14.84 14.84 14.85 -0.80 51 8 3,243 0
27NOV25 120.00 P 0.00 0.00 0.00 17.30 -1.16 56 0 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 19.23 -1.75 41 0 2,195 0
27NOV25 125.00 P 0.00 0.00 0.00 22.02 -1.46 59 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 24.47 -1.20 62 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 26.71 -1.54 50 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 29.45 -1.30 70 0 83 0
27NOV25 135.00 P 32.00 32.00 32.00 32.00 -1.24 76 2 163 -2
27NOV25 137.50 P 0.00 0.00 0.00 34.21 -1.46 60 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 36.71 -1.46 64 0 18 0
27NOV25 142.50 P 0.00 0.00 0.00 39.35 -1.40 80 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 41.85 -1.40 84 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 44.35 -1.40 87 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 46.85 -1.40 90 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 49.41 -1.34 97 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 51.90 -1.35 100 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 54.20 -1.51 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 56.79 -1.43 98 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 59.49 -1.23 115 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 61.85 -1.37 109 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 64.20 -1.30 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 66.85 -1.31 115 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 69.20 -1.55 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 71.70 -1.51 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 74.45 -1.29 130 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 76.85 -1.36 126 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 79.35 -1.15 128 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 81.78 -1.43 124 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 84.45 -1.26 141 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 86.70 -1.52 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 89.20 -1.50 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 91.85 -1.35 141 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 94.27 -1.48 135 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 96.85 -1.16 145 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 P 0.08 0.08 0.08 0.01 0.00 52 20 846 +20
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 485 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 314 0
30DEC25 75.00 P 0.30 0.30 0.30 0.09 -0.03 42 14 748 -14
30DEC25 77.50 P 0.38 0.39 0.36 0.16 -0.05 42 316 1,615 -240
30DEC25 80.00 P 0.50 0.50 0.46 0.27 -0.08 41 110 2,959 +40
30DEC25 82.50 P 0.63 0.63 0.60 0.44 -0.12 41 80 4,948 -80
30DEC25 85.00 P 0.88 0.88 0.79 0.69 -0.16 42 33 7,738 +3
30DEC25 87.50 P 1.27 1.27 1.27 1.03 -0.21 42 34 4,523 +34
30DEC25 90.00 P 1.70 1.70 1.43 1.48 -0.23 42 125 24,854 +92
30DEC25 92.50 P 2.41 2.41 1.95 1.99 -0.35 41 145 6,795 +36
30DEC25 95.00 P 3.14 3.16 2.58 2.68 -0.38 41 287 18,066 +124
30DEC25 97.50 P 4.05 4.12 3.40 3.52 -0.47 41 94 12,477 -28
30DEC25 100.00 P 5.18 5.18 4.44 4.45 -0.68 41 1,027 25,205 +26
30DEC25 102.50 P 6.42 6.42 5.67 5.72 -0.70 41 769 14,312 +15
30DEC25 105.00 P 7.87 7.87 7.09 7.11 -0.74 42 17 7,576 +5
30DEC25 107.50 P 8.53 8.60 8.53 8.60 -0.80 42 3 3,359 +3
30DEC25 110.00 P 11.25 11.25 10.30 10.45 -0.90 43 6 29,894 +1
30DEC25 112.50 P 0.00 0.00 0.00 12.27 -0.75 44 0 6,800 0
30DEC25 115.00 P 14.00 14.00 14.00 14.22 -1.03 45 4 7,692 -4
30DEC25 117.50 P 0.00 0.00 0.00 16.26 -1.11 45 4 3,736 +4
30DEC25 120.00 P 18.92 18.92 18.92 18.40 -1.16 46 6 33,401 +6
30DEC25 122.50 P 0.00 0.00 0.00 20.65 -1.05 48 0 4,804 0
30DEC25 125.00 P 0.00 0.00 0.00 22.95 -1.23 49 0 5,114 0
30DEC25 127.50 P 0.00 0.00 0.00 25.32 -1.04 51 0 1,588 0
30DEC25 130.00 P 0.00 0.00 0.00 27.41 -1.25 49 0 10,241 0
30DEC25 132.50 P 31.11 31.11 31.11 29.82 -1.29 51 1 2,082 0
30DEC25 135.00 P 32.50 32.50 32.50 32.20 -1.48 52 5 3,116 -1
30DEC25 137.50 P 0.00 0.00 0.00 34.80 -1.21 56 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 36.88 -1.71 50 0 15,139 0
30DEC25 142.50 P 0.00 0.00 0.00 39.62 -1.27 58 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 42.04 -1.23 58 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 44.48 -1.28 59 0 1,067 0
30DEC25 150.00 P 0.00 0.00 0.00 46.85 -1.41 58 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 49.41 -1.35 62 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 51.90 -1.36 63 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 54.39 -1.40 65 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 56.88 -1.38 67 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 59.49 -1.27 72 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 61.85 -1.41 70 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.26 -1.50 67 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 66.85 -1.31 73 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 69.20 -1.56 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 71.70 -1.64 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.50 -1.24 83 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 76.90 -1.44 82 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.38 -1.38 83 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 81.78 -1.51 80 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.45 -1.26 89 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 86.70 -1.56 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.20 -1.50 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 91.85 -1.41 90 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.40 -1.35 93 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 96.90 -1.36 95 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 101.87 -1.39 96 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 106.84 -1.55 98 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 111.82 -1.53 100 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 116.70 -1.65 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 121.70 -1.61 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 126.81 -1.38 107 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 131.70 -1.63 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 136.70 -1.58 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 141.70 -1.39 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 146.70 -1.35 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 151.78 -1.27 117 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 156.70 -1.58 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 161.70 -1.35 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 166.75 -1.58 121 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 171.70 -1.63 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 176.70 -1.35 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 181.70 -1.35 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 186.70 -1.55 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 191.70 -1.55 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 196.70 -1.35 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.16 -0.07 39 0 74 0
29JAN26 75.00 P 0.00 0.00 0.00 0.26 -0.10 39 0 728 0
29JAN26 77.50 P 0.66 0.66 0.66 0.40 -0.15 39 1 591 0
29JAN26 80.00 P 0.88 0.88 0.88 0.60 -0.20 39 3 6,400 -3
29JAN26 82.50 P 1.14 1.14 1.14 0.88 -0.26 40 64 975 +58
29JAN26 85.00 P 1.55 1.55 1.43 1.25 -0.31 40 86 1,775 +12
29JAN26 87.50 P 1.79 1.79 1.79 1.71 -0.30 40 3 1,936 -3
29JAN26 90.00 P 2.57 2.57 2.25 2.28 -0.32 40 120 2,779 -11
29JAN26 92.50 P 3.28 3.28 2.94 2.95 -0.37 40 260 5,489 -29
29JAN26 95.00 P 4.02 4.02 3.77 3.65 -0.51 39 68 2,105 -48
29JAN26 97.50 P 5.00 5.00 4.61 4.63 -0.51 39 66 2,298 +61
29JAN26 100.00 P 6.00 6.00 5.69 5.65 -0.62 39 127 5,093 +96
29JAN26 102.50 P 7.78 7.78 6.88 6.93 -0.68 39 107 1,972 +77
29JAN26 105.00 P 8.32 8.32 8.32 8.20 -1.04 39 4 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 9.93 -0.75 41 0 457 0
29JAN26 110.00 P 0.00 0.00 0.00 11.57 -1.03 41 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 13.32 -0.97 41 0 14 0
29JAN26 115.00 P 0.00 0.00 0.00 15.16 -0.68 42 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 16.63 -1.15 39 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 19.16 -1.23 43 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 21.31 -1.24 44 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 23.34 -1.44 43 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 25.78 -1.29 46 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 28.11 -1.31 47 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 30.49 -1.31 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.84 -1.40 49 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.14 -1.27 50 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.49 -1.47 50 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 39.87 -1.46 51 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.25 -1.19 52 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.48 -1.37 49 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 46.85 -1.58 48 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 49.41 -1.51 52 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 51.90 -1.53 53 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.39 -1.63 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 56.88 -1.38 56 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.49 -1.27 60 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 61.85 -1.41 58 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.26 -1.72 57 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 66.85 -1.47 61 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.22 -1.57 57 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 71.72 -1.62 59 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.50 -1.48 69 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 76.90 -1.58 68 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 8 0
26FEB26 72.50 P 0.00 0.00 0.00 0.38 -0.04 40 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 0.81 -0.06 40 0 40 0
26FEB26 80.00 P 1.26 1.27 1.15 1.12 -0.09 40 100 373 +66
26FEB26 82.50 P 1.62 1.62 1.56 1.49 -0.12 40 184 328 +102
26FEB26 85.00 P 2.05 2.05 1.88 1.89 -0.24 39 287 759 +260
26FEB26 87.50 P 2.65 2.65 2.39 2.41 -0.25 39 190 749 +102
26FEB26 90.00 P 3.24 3.24 2.98 3.05 -0.30 39 60 4,397 +30
26FEB26 92.50 P 0.00 0.00 0.00 3.81 -0.33 39 0 797 0
26FEB26 95.00 P 4.75 4.75 4.75 4.64 -0.38 39 1 420 +1
26FEB26 97.50 P 5.53 5.57 5.53 5.62 -0.44 39 60 507 +60
26FEB26 100.00 P 6.89 6.89 6.60 6.70 -0.50 39 171 941 +163
26FEB26 102.50 P 8.12 8.12 7.92 7.88 -0.65 39 64 606 +49
26FEB26 105.00 P 9.30 9.30 9.30 9.74 -0.29 41 6 135 0
26FEB26 107.50 P 0.00 0.00 0.00 10.89 -0.71 40 0 0 0
26FEB26 110.00 P 12.52 12.52 12.52 12.63 -0.70 41 8 8 +8
26FEB26 112.50 P 0.00 0.00 0.00 14.37 -0.86 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.07 -0.94 41 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 18.18 -0.84 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.17 -0.86 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 22.12 -1.01 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.32 -0.97 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.49 -1.02 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.60 -1.19 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.83 -1.28 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.19 -1.30 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.48 -1.24 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.79 -1.26 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.13 -1.20 48 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.47 -1.47 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.84 -1.22 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.22 -1.49 49 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.59 -1.52 49 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.01 -1.57 49 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.47 -1.61 50 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 56.96 -1.62 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.56 -1.52 54 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 61.96 -1.36 54 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.50 -1.48 56 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 66.95 -1.37 57 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.45 -1.37 58 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 71.95 -1.39 60 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.50 -1.48 62 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 76.91 -1.57 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 1,354 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 2,239 0
30MAR26 67.50 P 0.64 0.64 0.64 0.39 -0.04 41 2 410 +2
30MAR26 70.00 P 0.00 0.00 0.00 0.57 -0.06 41 0 3,567 0
30MAR26 72.50 P 0.00 0.00 0.00 0.78 -0.09 41 0 282 0
30MAR26 75.00 P 0.00 0.00 0.00 1.06 -0.10 41 0 9,904 0
30MAR26 77.50 P 1.57 1.61 1.53 1.42 -0.13 41 204 5,383 -112
30MAR26 80.00 P 2.07 2.07 1.87 1.82 -0.18 41 171 8,867 -5
30MAR26 82.50 P 2.37 2.37 2.37 2.27 -0.26 41 30 11,331 +30
30MAR26 85.00 P 3.11 3.11 2.80 2.82 -0.22 41 114 56,490 +68
30MAR26 87.50 P 3.60 3.60 3.40 3.45 -0.28 41 40 14,467 +30
30MAR26 90.00 P 4.56 4.56 4.15 4.15 -0.33 40 2,214 36,930 -1,938
30MAR26 92.50 P 5.45 5.45 5.21 5.00 -0.39 41 62 3,793 -32
30MAR26 95.00 P 6.41 6.48 6.41 5.90 -0.47 40 60 17,429 0
30MAR26 97.50 P 6.99 6.99 6.99 6.90 -0.58 40 30 9,180 -30
30MAR26 100.00 P 8.41 8.41 8.00 8.05 -0.63 40 118 23,494 +30
30MAR26 102.50 P 9.80 9.80 9.46 9.35 -0.69 40 70 4,508 +70
30MAR26 105.00 P 11.15 11.15 10.80 11.21 -0.26 42 29 26,782 -10
30MAR26 107.50 P 0.00 0.00 0.00 12.18 -0.89 41 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 14.01 -0.86 42 0 19,658 0
30MAR26 112.50 P 15.60 15.60 15.60 15.88 -0.63 43 1 2,566 0
30MAR26 115.00 P 17.42 17.42 17.42 17.50 -0.70 43 6 6,114 0
30MAR26 117.50 P 19.90 19.90 19.90 19.49 -0.58 43 10 3,711 -10
30MAR26 120.00 P 0.00 0.00 0.00 21.36 -0.87 44 0 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 23.27 -1.02 44 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 25.38 -0.95 44 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 27.33 -1.15 44 0 1,934 0
30MAR26 130.00 P 0.00 0.00 0.00 29.62 -1.04 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 31.81 -1.04 46 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 33.89 -1.29 46 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 36.11 -1.38 46 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 38.37 -1.47 47 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 40.63 -1.35 47 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 43.00 -1.26 48 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 45.21 -1.36 47 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 47.54 -2.06 47 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 49.94 -1.54 48 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.28 -1.46 48 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 54.66 -1.58 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.11 -1.47 49 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.56 -1.52 50 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 61.96 -1.46 49 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.50 -1.59 51 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 66.95 -1.47 52 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 69.45 -1.64 53 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 71.95 -1.64 54 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 74.50 -1.48 56 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 76.96 -1.52 57 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 79.46 -1.36 58 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 81.96 -1.36 59 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.45 -1.34 60 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 86.70 -1.75 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.41 -1.41 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 91.92 -1.60 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.40 -1.62 63 0 0 0
30MAR26 200.00 P 98.30 98.30 98.30 96.90 -1.62 64 1 1 +1
30MAR26 205.00 P 0.00 0.00 0.00 101.96 -1.55 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 106.96 -1.55 69 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 111.91 -1.64 70 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.18 -1.33 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 121.73 -1.78 69 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.04 -1.47 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.78 -1.55 74 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 136.82 -1.69 77 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 141.78 -1.54 77 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 146.78 -1.59 79 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 151.78 -1.46 80 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 156.78 -1.50 82 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 161.78 -1.73 83 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 166.78 -1.73 84 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 171.78 -1.73 86 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 176.90 -1.42 90 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 181.90 -1.41 92 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 186.95 -1.56 94 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 191.91 -1.40 95 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 196.95 -1.56 97 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 206.90 -1.42 98 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 216.91 -1.40 101 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 -0.05 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.07 42 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.48 -0.10 42 0 881 0
29JUN26 62.50 P 0.00 0.00 0.00 0.67 -0.12 42 0 216 0
29JUN26 65.00 P 1.30 1.30 1.30 0.89 -0.16 42 18 158 -18
29JUN26 67.50 P 0.00 0.00 0.00 1.18 -0.16 42 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.46 -0.27 41 0 915 0
29JUN26 72.50 P 0.00 0.00 0.00 1.91 -0.23 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.36 -0.31 42 0 9,467 0
29JUN26 77.50 P 3.21 3.21 3.21 2.90 -0.32 42 64 837 +34
29JUN26 80.00 P 3.72 3.72 3.58 3.50 -0.30 42 48 9,879 -35
29JUN26 82.50 P 0.00 0.00 0.00 4.20 -0.27 42 0 1,387 0
29JUN26 85.00 P 5.08 5.08 4.88 4.93 -0.25 42 62 2,141 +28
29JUN26 87.50 P 5.89 5.89 5.89 5.71 -0.30 42 46 1,148 +16
29JUN26 90.00 P 6.70 6.76 6.52 6.56 -0.35 42 62 2,835 +4
29JUN26 92.50 P 7.72 7.72 7.48 7.29 -0.62 41 31 2,430 0
29JUN26 95.00 P 8.59 8.59 8.59 8.62 -0.40 42 5 9,158 0
29JUN26 97.50 P 10.28 10.28 9.71 9.71 -0.45 41 43 5,035 +43
29JUN26 100.00 P 0.00 0.00 0.00 10.75 -0.71 41 0 10,862 0
29JUN26 102.50 P 12.32 12.32 12.32 12.14 -0.63 41 1 3,910 -1
29JUN26 105.00 P 0.00 0.00 0.00 13.58 -0.72 41 0 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 15.08 -0.84 42 0 2,748 0
29JUN26 110.00 P 16.60 16.60 16.60 16.71 -0.72 42 1 10,561 +1
29JUN26 112.50 P 0.00 0.00 0.00 18.37 -0.90 42 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 20.25 -0.92 43 0 11,362 0
29JUN26 117.50 P 0.00 0.00 0.00 21.00 -1.75 40 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 23.50 -1.33 43 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 25.41 -1.38 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 27.61 -1.08 44 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 29.59 -1.14 44 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.63 -1.15 45 0 439 0
29JUN26 132.50 P 33.50 33.50 33.50 33.50 -1.34 44 2 950 0
29JUN26 135.00 P 0.00 0.00 0.00 35.77 -0.60 45 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 37.94 -0.94 46 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 40.07 -0.97 46 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 42.04 -1.55 45 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 44.37 -1.19 46 0 2,050 0
29JUN26 147.50 P 47.20 47.20 47.20 46.46 -1.49 46 1 18 -1
29JUN26 150.00 P 0.00 0.00 0.00 49.21 -1.16 48 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 50.95 -1.50 46 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 53.21 -1.53 46 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 55.51 -1.19 46 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 57.59 -1.44 45 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 60.13 -1.31 46 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 62.45 -1.45 46 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 64.88 -1.34 47 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 67.26 -1.93 47 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 69.66 -1.58 47 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 71.95 -1.64 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.50 -1.48 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.96 -1.52 48 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 79.46 -1.56 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.96 -1.55 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.45 -1.56 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 86.93 -1.52 51 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.46 -1.45 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 91.96 -1.56 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.47 -1.55 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 96.96 -1.56 55 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 -0.05 42 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.08 -0.13 42 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 1.38 -0.13 42 0 38 0
29SEP26 65.00 P 2.07 2.07 2.07 1.74 -0.18 42 2 4 +2
29SEP26 67.50 P 2.46 2.46 2.46 2.15 -0.18 42 18 18 0
29SEP26 70.00 P 0.00 0.00 0.00 2.62 -0.24 42 0 1,012 0
29SEP26 72.50 P 0.00 0.00 0.00 3.17 -0.24 43 0 2 0
29SEP26 75.00 P 3.90 3.90 3.86 3.73 -0.32 43 12 851 -2
29SEP26 77.50 P 0.00 0.00 0.00 4.44 -0.21 43 0 1,125 0
29SEP26 80.00 P 5.21 5.21 5.07 5.12 -0.23 43 116 2,325 -6
29SEP26 82.50 P 0.00 0.00 0.00 5.85 -0.26 42 0 2,130 0
29SEP26 85.00 P 6.60 6.65 6.60 6.65 -0.29 42 21 2,131 +21
29SEP26 87.50 P 0.00 0.00 0.00 7.54 -0.31 42 0 971 0
29SEP26 90.00 P 8.60 8.60 8.60 8.49 -0.32 42 30 1,966 0
29SEP26 92.50 P 9.56 9.56 9.56 9.50 -0.37 42 30 1,516 0
29SEP26 95.00 P 10.71 10.71 10.71 10.60 -0.43 42 30 5,132 +30
29SEP26 97.50 P 12.15 12.15 11.70 11.81 -0.44 42 31 1,779 +30
29SEP26 100.00 P 13.00 13.00 13.00 13.23 -0.36 42 51 2,059 +1
29SEP26 102.50 P 14.60 14.68 14.60 14.50 -0.56 42 2 3,083 +1
29SEP26 105.00 P 15.93 15.93 15.80 15.99 -0.58 42 120 701 +120
29SEP26 107.50 P 0.00 0.00 0.00 17.39 -0.60 42 0 452 0
29SEP26 110.00 P 0.00 0.00 0.00 18.99 -0.75 43 0 1,818 0
29SEP26 112.50 P 0.00 0.00 0.00 20.70 -0.57 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 22.41 -0.45 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 24.16 -0.80 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 25.94 -0.94 44 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 27.80 -0.96 44 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.65 -1.02 44 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 31.57 -1.06 44 0 2 0
29SEP26 130.00 P 33.75 33.75 33.75 33.53 -1.04 45 1 363 +1
TOTAL PUT 15,750 927,347 +1,136
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$ 16.11
27NOV25 9.75 C 0.00 0.00 0.00 6.38 +0.31 90 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.13 +0.31 85 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.63 +0.31 75 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.13 +0.31 65 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.63 +0.31 54 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.13 +0.32 41 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.63 +0.31 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.13 +0.30 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.63 +0.30 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.14 +0.30 31 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.65 +0.27 28 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.20 +0.25 29 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.78 +0.16 28 0 111 0
27NOV25 16.00 C 0.39 0.39 0.39 0.47 +0.12 28 4 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.26 +0.07 29 0 316 0
27NOV25 17.00 C 0.00 0.00 0.00 0.13 +0.04 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 +0.02 32 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.39 +0.31 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.14 +0.30 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.90 +0.31 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.65 +0.31 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.40 +0.31 71 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.15 +0.31 64 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.90 +0.31 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.40 +0.31 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.90 +0.30 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.66 +0.31 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.41 +0.31 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.16 +0.31 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.66 +0.31 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.16 +0.29 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.67 +0.31 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.17 +0.25 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.68 +0.25 32 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.19 +0.23 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.71 +0.28 29 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.26 +0.27 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.83 +0.24 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.45 +0.24 30 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.08 +0.16 29 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 0.80 +0.13 29 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.57 +0.09 29 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.40 +0.07 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 +0.01 31 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 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.44 +0.31 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.19 +0.31 38 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.69 +0.30 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.20 +0.31 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.70 +0.25 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.21 +0.24 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.73 +0.23 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.81 +0.27 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.38 +0.25 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.98 +0.22 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.62 +0.17 30 0 15 0
29JAN26 15.50 C 0.00 0.00 0.00 1.30 +0.14 30 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.01 +0.13 29 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.79 +0.11 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.61 +0.09 30 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 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 5.72 +0.30 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.23 +0.25 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.75 +0.25 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.21 +0.18 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 +0.13 17 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.83 +0.19 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.51 +0.26 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.14 +0.25 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.80 +0.23 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.49 +0.21 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.22 +0.18 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.99 +0.17 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.77 +0.10 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.61 +0.09 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.50 +0.10 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.39 +0.09 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.45 +0.31 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.20 +0.30 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.96 +0.31 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.71 +0.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.46 +0.30 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.22 +0.31 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.97 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.73 +0.31 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.48 +0.31 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.23 +0.30 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.99 +0.31 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.74 +0.31 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.50 +0.31 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.25 +0.31 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.23 +0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.75 +0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.35 +0.09 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.95 +0.11 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 +0.26 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.30 +0.24 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.98 +0.23 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 +0.21 31 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.42 +0.19 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.18 +0.16 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.98 +0.15 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.79 +0.09 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.66 +0.10 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.55 +0.10 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.44 +0.08 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.35 +0.07 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.28 +0.06 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.26 +0.30 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.02 +0.31 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.77 +0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.53 +0.31 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.29 +0.31 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.99 +0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.74 +0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 +0.31 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 +0.15 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 +0.14 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.00 +0.13 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.14 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.21 +0.13 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 +0.21 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.58 +0.26 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.27 +0.24 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 +0.23 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 +0.22 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.51 +0.20 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.29 +0.17 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 +0.16 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 +0.15 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.85 +0.14 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 +0.14 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.62 +0.12 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 +0.10 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 +0.08 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.59 +0.30 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.36 +0.23 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 +0.29 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.46 +0.29 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 +0.28 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 +0.28 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 +0.27 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.87 +0.25 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 +0.26 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 +0.15 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.18 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.56 +0.14 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 +0.21 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 +0.20 34 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 +0.19 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 +0.16 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 +0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 +0.13 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 +0.10 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.09 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 +0.10 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.06 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
TOTAL CALL 4 6,988 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 -0.04 29 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.17 -0.11 30 0 27 0
27NOV25 16.00 P 0.00 0.00 0.00 0.36 -0.18 30 0 76 0
27NOV25 16.50 P 0.00 0.00 0.00 0.65 -0.23 31 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 1.02 -0.25 32 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.42 -0.30 29 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 1.90 -0.30 31 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.39 -0.31 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.89 -0.31 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.39 -0.31 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.89 -0.31 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.89 -0.31 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.89 -0.31 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.89 -0.31 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 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 77 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 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 62 0 0 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 56 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.16 -0.06 31 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.27 -0.09 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.44 -0.10 31 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.66 -0.15 31 0 103 0
30DEC25 16.50 P 0.00 0.00 0.00 0.93 -0.18 31 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 1.26 -0.20 31 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.60 -0.25 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.01 -0.27 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.45 -0.28 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.00 -0.21 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.50 -0.20 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.01 -0.19 48 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.89 -0.31 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.89 -0.31 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.89 -0.31 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 -0.01 29 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.27 -0.08 30 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.41 -0.11 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.60 -0.12 31 0 165 0
29JAN26 16.00 P 0.00 0.00 0.00 0.81 -0.15 30 0 115 0
29JAN26 16.50 P 1.19 1.19 1.19 1.09 -0.20 31 15 15 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.42 -0.21 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.72 -0.24 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.11 -0.26 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 -0.27 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.05 -0.19 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.53 -0.17 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.02 -0.18 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.01 -0.19 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.89 -0.31 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.89 -0.31 0 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 0.02 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.75 -0.08 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.96 -0.12 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.23 -0.14 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.53 -0.17 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.87 -0.18 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.23 -0.21 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.62 -0.25 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 -0.17 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.59 -0.15 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.06 -0.15 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.04 -0.16 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 -0.06 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.69 -0.09 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.90 -0.09 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 -0.12 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.42 -0.10 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.67 -0.16 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.00 -0.18 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 -0.13 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.82 -0.16 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.23 -0.16 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 -0.15 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.12 -0.14 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.07 -0.14 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 -0.13 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.89 -0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.89 -0.31 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 0.00 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.07 -0.06 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.30 -0.07 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 -0.07 32 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.87 -0.06 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 -0.06 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 -0.07 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.87 -0.06 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.23 -0.08 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 -0.08 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 -0.08 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.27 -0.09 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 -0.09 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.10 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 -0.17 39 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 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.03 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 -0.03 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 -0.02 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.05 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 -0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.07 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 -0.07 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 -0.06 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 -0.08 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.08 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.96 -0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.35 -0.10 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 -0.12 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 -0.17 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 -0.24 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 -0.26 34 0 0 0
TOTAL PUT 15 4,717 +15
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$ 42.36
14NOV25 33.00 C 0.00 0.00 0.00 9.39 - 105 0 0 -
14NOV25 34.00 C 0.00 0.00 0.00 8.37 +0.11 0 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 7.37 +0.11 0 0 0 0
14NOV25 36.00 C 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
14NOV25 37.00 C 0.00 0.00 0.00 5.38 +0.10 53 0 0 0
14NOV25 38.00 C 0.00 0.00 0.00 4.39 +0.09 50 0 0 0
14NOV25 39.00 C 0.00 0.00 0.00 3.41 +0.06 46 0 0 0
14NOV25 40.00 C 2.25 2.25 2.25 2.48 +0.02 45 3 3 +3
14NOV25 41.00 C 1.40 1.66 1.34 1.58 -0.08 39 141 68 +68
14NOV25 42.00 C 1.00 1.03 0.67 0.91 -0.10 40 543 385 +385
14NOV25 43.00 C 0.60 0.83 0.35 0.48 -0.11 42 1,596 571 +571
14NOV25 44.00 C 0.33 0.33 0.18 0.24 -0.08 44 303 152 +152
14NOV25 45.00 C 0.12 0.13 0.09 0.11 -0.06 46 335 300 +300
14NOV25 46.00 C 0.09 0.13 0.06 0.05 -0.03 48 398 274 +274
14NOV25 47.00 C 0.07 0.07 0.04 0.03 -0.01 53 45 45 +45
14NOV25 48.00 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 55.00 C 0.01 0.01 0.01 0.01 0.00 99 1 1 +1
21NOV25 33.00 C 0.00 0.00 0.00 9.46 - 78 0 0 -
21NOV25 34.00 C 0.00 0.00 0.00 8.46 +0.16 70 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 7.46 +0.15 62 1 1 +1
21NOV25 36.00 C 0.00 0.00 0.00 6.41 +0.08 41 0 0 0
21NOV25 37.00 C 0.00 0.00 0.00 5.44 +0.07 43 0 0 0
21NOV25 38.00 C 0.00 0.00 0.00 4.49 +0.05 42 0 0 0
21NOV25 39.00 C 3.30 3.50 3.20 3.49 -0.07 34 4 2 +2
21NOV25 40.00 C 2.49 2.83 2.40 2.83 +0.09 45 55 40 +40
21NOV25 41.00 C 1.79 1.79 1.79 1.98 -0.03 39 15 15 +15
21NOV25 42.00 C 1.22 1.56 1.15 1.43 +0.05 41 340 319 +319
21NOV25 43.00 C 1.11 1.16 0.80 1.00 +0.04 43 898 827 +827
21NOV25 44.00 C 0.83 0.83 0.53 0.67 +0.02 44 249 164 +164
21NOV25 45.00 C 0.64 0.64 0.36 0.45 +0.01 45 29 25 +25
21NOV25 46.00 C 0.28 0.33 0.26 0.31 +0.02 47 60 39 +39
21NOV25 47.00 C 0.28 0.28 0.21 0.21 +0.02 49 12 12 +12
21NOV25 48.00 C 0.17 0.17 0.13 0.15 +0.02 51 124 74 +74
21NOV25 49.00 C 0.10 0.11 0.10 0.11 +0.03 53 3 3 +3
21NOV25 50.00 C 0.00 0.00 0.00 0.08 +0.02 55 1 1 +1
21NOV25 52.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
21NOV25 55.00 C 0.03 0.03 0.03 0.02 +0.01 65 30 30 +30
27NOV25 30.00 C 0.00 0.00 0.00 12.37 +0.12 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 11.41 +0.14 0 0 1,935 0
27NOV25 32.00 C 0.00 0.00 0.00 10.40 +0.09 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.46 +0.13 59 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.46 +0.12 53 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.46 +0.09 46 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 6.47 +0.05 42 0 0 0
27NOV25 37.00 C 6.00 6.00 6.00 5.53 +0.13 42 1 139 -1
27NOV25 38.00 C 4.70 4.70 4.70 4.62 +0.05 42 1 120 -1
27NOV25 39.00 C 3.80 3.80 3.80 3.74 +0.04 40 1 175 -1
27NOV25 40.00 C 2.93 3.05 2.63 2.92 +0.02 39 375 467 +108
27NOV25 41.00 C 1.91 2.34 1.91 2.25 -0.03 39 136 285 -106
27NOV25 42.00 C 1.75 1.80 1.38 1.65 +0.05 39 4,026 3,359 +1,371
27NOV25 43.00 C 1.35 1.45 1.00 1.18 0.00 39 2,970 6,060 +351
27NOV25 44.00 C 0.87 1.03 0.70 0.85 -0.02 40 1,496 4,714 +37
27NOV25 45.00 C 0.64 0.73 0.50 0.60 -0.04 41 4,383 10,221 +2,744
27NOV25 46.00 C 0.44 0.56 0.36 0.42 -0.04 42 684 4,926 +40
27NOV25 47.00 C 0.33 0.34 0.26 0.30 -0.04 43 1,156 7,917 +241
27NOV25 48.00 C 0.25 0.26 0.20 0.22 -0.03 45 893 6,796 +184
27NOV25 49.00 C 0.19 0.19 0.16 0.15 -0.04 46 537 3,816 +464
27NOV25 50.00 C 0.15 0.18 0.12 0.10 -0.04 46 652 12,890 +256
27NOV25 52.50 C 0.08 0.09 0.08 0.04 -0.03 48 314 7,672 -142
27NOV25 55.00 C 0.05 0.06 0.04 0.02 -0.02 52 253 12,133 +233
27NOV25 57.50 C 0.03 0.04 0.03 0.01 -0.01 55 108 4,967 -30
27NOV25 60.00 C 0.01 0.03 0.01 0.01 0.00 61 244 11,308 -38
27NOV25 62.50 C 0.02 0.02 0.01 0.01 0.00 68 13 8,361 +10
27NOV25 65.00 C 0.01 0.01 0.01 0.01 0.00 74 1 5,690 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 71 0
30DEC25 19.50 C 22.45 22.45 22.45 22.98 +0.14 88 1 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 22.50 +0.16 91 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 21.51 +0.16 87 0 13 0
30DEC25 22.00 C 20.02 20.02 20.02 20.52 +0.28 83 1 7 +1
30DEC25 23.00 C 0.00 0.00 0.00 19.53 +0.28 79 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 18.54 +0.28 75 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.55 +0.29 71 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.56 +0.29 67 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 15.57 +0.28 63 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 14.58 +0.27 59 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 13.60 +0.26 56 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 12.63 +0.26 54 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 11.74 +0.42 57 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 10.70 +0.25 50 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 9.74 +0.23 47 0 987 0
30DEC25 34.00 C 8.55 8.55 8.55 8.79 +0.24 45 1 902 -1
30DEC25 35.00 C 0.00 0.00 0.00 7.86 +0.18 43 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 6.81 +0.01 36 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.00 +0.06 37 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 5.14 -0.02 36 0 180 0
30DEC25 39.00 C 0.00 0.00 0.00 4.41 0.00 36 5 546 +5
30DEC25 40.00 C 3.35 3.78 3.35 3.68 -0.01 35 168 1,625 +87
30DEC25 41.00 C 2.90 2.90 2.86 3.07 +0.02 35 37 1,099 +10
30DEC25 42.00 C 2.40 2.65 2.27 2.54 +0.04 36 272 1,178 +270
30DEC25 43.00 C 2.07 2.14 1.87 2.05 0.00 35 479 1,526 +358
30DEC25 44.00 C 1.67 1.77 1.52 1.67 0.00 36 133 4,400 +54
30DEC25 45.00 C 1.50 1.57 1.22 1.34 -0.02 36 629 6,668 +140
30DEC25 46.00 C 1.10 1.15 0.99 1.09 -0.02 37 297 3,426 +222
30DEC25 47.00 C 0.98 0.98 0.80 0.89 -0.02 38 64 7,924 +15
30DEC25 48.00 C 0.71 0.75 0.65 0.74 0.00 39 1,754 12,408 +1,115
30DEC25 49.00 C 0.60 0.63 0.56 0.61 0.00 39 191 1,422 +172
30DEC25 50.00 C 0.52 0.53 0.46 0.49 0.00 40 5,457 19,611 +304
30DEC25 52.50 C 0.31 0.35 0.31 0.29 0.00 41 301 7,704 -137
30DEC25 55.00 C 0.25 0.28 0.22 0.17 0.00 42 346 20,532 +11
30DEC25 57.50 C 0.17 0.17 0.17 0.11 +0.01 44 1 14,831 -1
30DEC25 60.00 C 0.12 0.14 0.12 0.07 +0.01 46 625 24,878 +75
30DEC25 62.50 C 0.00 0.00 0.00 0.04 0.00 46 0 9,059 0
30DEC25 65.00 C 0.09 0.09 0.08 0.03 0.00 48 94 14,425 +32
30DEC25 67.50 C 0.06 0.07 0.06 0.02 0.00 49 460 5,643 +245
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,558 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11,472 0
30DEC25 75.00 C 0.03 0.05 0.03 0.01 0.00 55 11 4,881 +9
30DEC25 77.50 C 0.03 0.03 0.03 0.01 0.00 58 150 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14,351 0
30DEC25 82.50 C 0.02 0.02 0.02 0.01 0.00 63 12 1,081 -12
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 306 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 79 90 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,800 0
29JAN26 30.00 C 12.50 12.86 12.50 12.86 +0.27 51 2 1 +1
29JAN26 31.00 C 0.00 0.00 0.00 11.87 +0.24 47 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.99 +0.27 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.06 +0.37 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.09 +0.30 42 0 0 0
29JAN26 35.00 C 7.90 7.90 7.90 8.21 +0.21 41 1 2 +1
29JAN26 36.00 C 0.00 0.00 0.00 7.14 +0.02 35 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 6.35 +0.02 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.60 0.00 35 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 4.90 -0.01 35 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.26 -0.02 35 0 399 0
29JAN26 41.00 C 4.10 4.10 4.10 3.62 -0.04 34 2 457 0
29JAN26 42.00 C 3.05 3.05 2.91 3.14 +0.01 35 23 708 +19
29JAN26 43.00 C 2.60 2.60 2.60 2.67 -0.01 35 1 1,552 +1
29JAN26 44.00 C 2.30 2.34 2.12 2.31 +0.02 36 1,644 5,649 +1,492
29JAN26 45.00 C 1.96 2.00 1.78 1.93 -0.03 36 1,100 4,371 +850
29JAN26 46.00 C 1.78 1.78 1.53 1.68 +0.01 37 140 2,294 +3
29JAN26 47.00 C 1.37 1.46 1.33 1.42 0.00 37 26 3,899 +15
29JAN26 48.00 C 1.12 1.15 1.12 1.22 -0.02 37 18 887 -14
29JAN26 49.00 C 1.02 1.02 0.97 1.05 -0.01 38 135 1,166 +35
29JAN26 50.00 C 1.06 1.06 0.84 0.91 0.00 39 86 5,416 +68
29JAN26 52.50 C 0.63 0.67 0.61 0.64 +0.03 40 137 1,632 +86
29JAN26 55.00 C 0.49 0.49 0.43 0.44 +0.03 42 823 6,708 +81
29JAN26 57.50 C 0.33 0.36 0.32 0.31 +0.04 43 3 2,667 0
29JAN26 60.00 C 0.30 0.30 0.26 0.22 +0.03 44 183 13,866 -26
29JAN26 62.50 C 0.22 0.22 0.22 0.16 +0.03 45 133 3,682 +33
29JAN26 65.00 C 0.00 0.00 0.00 0.12 +0.03 46 1 4,976 +1
29JAN26 67.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 5,318 0
29JAN26 70.00 C 0.14 0.14 0.14 0.07 +0.02 49 104 736 +104
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 915 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 1,482 0
29JAN26 80.00 C 0.01 0.08 0.01 0.03 +0.02 53 14 132 +14
29JAN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 102 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 10.25 - 42 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 9.37 +0.28 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.51 +0.19 39 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 7.70 +0.29 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.73 +0.06 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 6.02 +0.05 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.35 +0.03 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.75 +0.04 35 0 3 0
26FEB26 41.00 C 4.00 4.24 3.94 4.14 +0.02 35 340 668 +329
26FEB26 42.00 C 3.46 3.72 3.44 3.64 0.00 35 329 536 +274
26FEB26 43.00 C 3.25 3.25 3.25 3.18 -0.03 35 2 497 0
26FEB26 44.00 C 2.64 2.80 2.64 2.77 -0.01 35 16 1,015 0
26FEB26 45.00 C 2.58 2.58 2.32 2.41 -0.02 35 22 283 +18
26FEB26 46.00 C 1.96 2.16 1.96 2.11 -0.01 36 18 229 +17
26FEB26 47.00 C 1.98 1.98 1.98 1.85 0.00 36 2 311 0
26FEB26 48.00 C 1.67 1.67 1.62 1.62 -0.01 37 4 426 +4
26FEB26 49.00 C 1.40 1.40 1.40 1.42 -0.01 37 3 85 +3
26FEB26 50.00 C 1.28 1.28 1.27 1.24 +0.01 38 12 650 +2
26FEB26 52.50 C 1.00 1.00 0.89 0.87 +0.02 38 112 832 +18
26FEB26 55.00 C 0.69 0.69 0.69 0.61 +0.03 39 15 750 +15
26FEB26 57.50 C 0.52 0.54 0.50 0.43 +0.03 40 21 1,393 +18
26FEB26 60.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 32 0
26FEB26 62.50 C 0.00 0.00 0.00 0.22 +0.03 41 100 815 +100
26FEB26 65.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 128 0
30MAR26 20.00 C 0.00 0.00 0.00 22.78 +0.37 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.72 +0.28 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.84 +0.36 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.88 +0.36 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.92 +0.35 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.86 +0.16 50 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.00 +0.18 52 0 7 0
30MAR26 27.00 C 16.13 16.13 16.13 16.07 +0.19 51 1 11 0
30MAR26 28.00 C 15.18 15.18 15.18 15.16 +0.23 50 1 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.18 +0.18 47 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.26 +0.18 45 0 57 0
30MAR26 31.00 C 0.00 0.00 0.00 12.35 +0.31 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.36 +0.02 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.59 +0.11 42 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.74 +0.26 40 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 8.86 +0.41 39 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 8.16 +0.14 39 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 7.21 +0.05 36 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 6.54 0.00 36 0 364 0
30MAR26 39.00 C 5.90 5.90 5.90 5.91 -0.01 36 1 836 +1
30MAR26 40.00 C 5.14 5.41 5.14 5.33 +0.03 36 101 7,583 +100
30MAR26 41.00 C 4.60 4.71 4.57 4.76 +0.02 36 385 2,682 +163
30MAR26 42.00 C 4.16 4.38 4.12 4.31 0.00 37 256 5,377 +60
30MAR26 43.00 C 3.60 3.70 3.60 3.85 -0.01 37 821 1,665 +686
30MAR26 44.00 C 3.45 3.45 3.45 3.45 0.00 37 2 1,927 +2
30MAR26 45.00 C 3.38 3.38 2.94 3.08 +0.02 37 17 1,383 +3
30MAR26 46.00 C 2.60 2.66 2.60 2.74 -0.02 37 3 931 +3
30MAR26 47.00 C 2.47 2.47 2.47 2.47 0.00 38 2 2,504 0
30MAR26 48.00 C 2.11 2.21 2.10 2.21 -0.01 38 11 8,138 +5
30MAR26 49.00 C 1.88 2.04 1.88 1.99 -0.02 38 53 4,836 -7
30MAR26 50.00 C 1.78 1.83 1.68 1.77 -0.05 39 68 4,761 +60
30MAR26 52.50 C 1.31 1.42 1.31 1.32 -0.06 39 75 4,333 +5
30MAR26 55.00 C 1.12 1.12 1.01 0.98 -0.06 39 187 18,921 +105
30MAR26 57.50 C 0.85 0.87 0.80 0.73 -0.06 40 174 4,559 +122
30MAR26 60.00 C 0.74 0.74 0.65 0.54 -0.06 40 355 23,782 +346
30MAR26 62.50 C 0.57 0.57 0.57 0.41 -0.05 41 5 5,155 +5
30MAR26 65.00 C 0.47 0.47 0.47 0.31 -0.05 41 15 8,869 0
30MAR26 67.50 C 0.43 0.43 0.43 0.24 -0.04 42 1 5,320 +1
30MAR26 70.00 C 0.34 0.35 0.34 0.18 -0.04 42 7 13,936 0
30MAR26 72.50 C 0.34 0.34 0.34 0.14 -0.04 43 2 3,740 0
30MAR26 75.00 C 0.25 0.25 0.25 0.11 -0.03 43 52 3,217 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 5,823 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 678 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
30MAR26 100.00 C 0.10 0.10 0.10 0.01 0.00 47 500 3,681 +500
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.04 +0.25 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.14 +0.18 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.20 +0.36 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.26 +0.35 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.32 +0.35 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.38 +0.34 49 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 17.46 +0.18 48 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 16.55 +0.33 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.60 +0.12 44 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 14.75 +0.30 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 13.82 +0.07 41 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 12.97 +0.20 41 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.25 +0.29 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.45 +0.15 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.68 +0.16 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.92 +0.16 39 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.31 +0.31 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.62 +0.34 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 7.88 +0.02 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 7.28 +0.02 38 0 0 0
29JUN26 40.00 C 6.72 6.72 6.72 6.71 +0.06 38 1 4 0
29JUN26 41.00 C 5.99 5.99 5.99 6.35 +0.17 39 5 35 +5
29JUN26 42.00 C 5.40 5.65 5.40 5.65 +0.03 37 89 108 +79
29JUN26 43.00 C 5.03 5.12 4.98 5.14 -0.30 37 1,227 1,317 +1,217
29JUN26 44.00 C 4.63 4.63 4.63 4.80 -0.05 37 1 1,016 0
29JUN26 45.00 C 4.40 4.40 4.24 4.44 -0.03 38 6 153 +1
29JUN26 46.00 C 0.00 0.00 0.00 4.08 -0.04 38 0 373 0
29JUN26 47.00 C 0.00 0.00 0.00 3.75 -0.06 38 0 440 0
29JUN26 48.00 C 3.30 3.30 3.30 3.47 -0.06 38 10 188 +10
29JUN26 49.00 C 0.00 0.00 0.00 3.19 -0.06 38 0 241 0
29JUN26 50.00 C 3.20 3.20 2.88 2.98 -0.03 39 257 13,119 +255
29JUN26 52.50 C 2.48 2.48 2.35 2.47 -0.03 39 14 3,446 +2
29JUN26 55.00 C 1.93 2.07 1.92 2.03 -0.04 40 78 5,387 +42
29JUN26 57.50 C 1.70 1.70 1.62 1.67 -0.06 40 200 3,000 +49
29JUN26 60.00 C 1.52 1.52 1.34 1.38 -0.04 41 3,357 19,168 +1,585
29JUN26 62.50 C 1.17 1.25 1.17 1.14 -0.03 41 518 2,234 +518
29JUN26 65.00 C 1.07 1.07 0.99 0.95 -0.02 42 3,422 11,514 +1,050
29JUN26 67.50 C 0.91 0.91 0.88 0.80 0.00 42 2,061 2,939 +1,675
29JUN26 70.00 C 0.88 0.88 0.74 0.67 0.00 43 498 13,889 +122
29JUN26 72.50 C 0.00 0.00 0.00 0.57 +0.01 43 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 +0.02 44 7 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.42 +0.03 44 0 1,371 0
29JUN26 80.00 C 0.50 0.50 0.47 0.36 +0.03 44 25 1,276 +25
29JUN26 82.50 C 0.48 0.48 0.43 0.31 +0.03 45 16 1,099 +7
29JUN26 85.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 +0.03 47 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 +0.03 48 0 6 0
29JUN26 100.00 C 0.27 0.27 0.27 0.14 +0.03 48 15 115 +9
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.04 50 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 380 0
29SEP26 20.00 C 22.80 22.80 22.80 23.33 +0.19 53 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 22.47 +0.20 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.54 +0.17 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.63 +0.18 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.71 +0.26 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.81 +0.32 46 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 17.87 +0.19 44 0 0 0
29SEP26 27.00 C 17.20 17.20 17.20 16.96 -0.03 43 8 8 +8
29SEP26 28.00 C 0.00 0.00 0.00 16.06 +0.15 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.20 -0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.37 -0.17 39 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 13.56 -0.02 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 12.79 -0.06 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.06 -0.09 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.36 -0.12 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.69 -0.07 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.06 +0.07 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.47 +0.10 38 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 8.91 +0.08 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.39 +0.16 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.88 +0.09 39 0 2 0
29SEP26 41.00 C 7.03 7.50 7.01 7.33 +0.09 38 316 315 +315
29SEP26 42.00 C 6.70 7.00 6.59 6.93 -0.03 39 238 487 +172
29SEP26 43.00 C 6.22 6.23 6.22 6.22 +0.15 37 12 25 +12
29SEP26 44.00 C 5.80 5.80 5.80 6.10 +0.49 39 10 4,543 0
29SEP26 45.00 C 0.00 0.00 0.00 5.66 +0.08 39 0 192 0
29SEP26 46.00 C 5.11 5.38 5.11 5.31 +0.11 39 4 1,624 +1
29SEP26 47.00 C 5.26 5.26 5.26 4.98 +0.15 39 18 165 -18
29SEP26 48.00 C 4.42 4.42 4.42 4.66 +0.06 39 4 1,572 0
29SEP26 49.00 C 0.00 0.00 0.00 4.32 +0.01 39 0 46 0
29SEP26 50.00 C 4.45 4.45 3.96 4.00 -0.05 39 30 4,329 +30
29SEP26 52.50 C 0.00 0.00 0.00 3.29 -0.30 38 0 850 0
29SEP26 55.00 C 2.91 3.05 2.87 2.69 -0.51 38 378 1,281 +300
29SEP26 57.50 C 2.60 2.60 2.60 2.18 -0.70 37 9 137 +9
29SEP26 60.00 C 2.33 2.50 2.14 1.76 -0.86 37 24 4,135 +13
29SEP26 62.50 C 1.92 1.92 1.92 1.41 -0.99 37 3 88 +1
29SEP26 65.00 C 1.85 1.85 1.61 1.12 -1.09 36 247 1,642 +247
29SEP26 67.50 C 0.00 0.00 0.00 0.88 -1.18 36 0 280 0
29SEP26 70.00 C 1.36 1.36 1.30 0.69 -1.24 36 8 292 +4
29SEP26 72.50 C 0.00 0.00 0.00 0.57 -1.25 36 0 261 0
29SEP26 75.00 C 1.05 1.10 1.05 0.49 -1.23 36 19 1,009 +18
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -1.22 37 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.36 -1.22 37 2 440 +2
29SEP26 82.50 C 0.78 0.78 0.78 0.31 -1.21 37 2 862 0
29SEP26 85.00 C 0.67 0.67 0.67 0.27 -1.21 38 1 268 0
TOTAL CALL 56,817 737,954 +25,533
14NOV25 33.00 P 0.01 0.01 0.01 0.01 - 99 1 1 -
14NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14NOV25 36.00 P 0.04 0.04 0.03 0.01 0.00 67 7 7 +7
14NOV25 37.00 P 0.01 0.01 0.01 0.01 0.00 57 2 2 +2
14NOV25 38.00 P 0.05 0.05 0.05 0.02 -0.01 52 50 50 +50
14NOV25 39.00 P 0.13 0.13 0.06 0.04 -0.04 47 96 55 +55
14NOV25 40.00 P 0.20 0.21 0.10 0.10 -0.09 44 263 218 +218
14NOV25 41.00 P 0.40 0.49 0.24 0.25 -0.14 42 876 377 +377
14NOV25 42.00 P 0.75 0.90 0.51 0.57 -0.17 42 895 351 +351
14NOV25 43.00 P 1.32 1.76 1.07 1.14 -0.18 44 13 5 +5
14NOV25 44.00 P 0.00 0.00 0.00 1.91 -0.15 47 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 2.75 -0.15 48 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 3.68 -0.14 48 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 4.66 -0.12 53 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 5.64 -0.13 0 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 6.64 -0.12 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 7.64 -0.12 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 10.14 -0.12 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 12.64 -0.12 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 35.00 P 0.03 0.03 0.03 0.01 -0.01 47 1 1 +1
21NOV25 36.00 P 0.09 0.09 0.07 0.02 -0.02 45 2 2 +2
21NOV25 37.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
21NOV25 38.00 P 0.19 0.21 0.15 0.10 -0.05 43 99 90 +90
21NOV25 39.00 P 0.28 0.28 0.24 0.20 -0.07 42 32 32 +32
21NOV25 40.00 P 0.50 0.56 0.39 0.37 -0.08 42 159 70 +70
21NOV25 41.00 P 0.75 0.91 0.75 0.65 -0.06 42 188 64 +64
21NOV25 42.00 P 1.00 1.39 1.00 1.02 -0.07 41 474 291 +291
21NOV25 43.00 P 1.83 1.83 1.72 1.62 -0.05 44 20 0 0
21NOV25 44.00 P 2.53 2.53 2.20 2.30 -0.06 45 10 5 +5
21NOV25 45.00 P 0.00 0.00 0.00 3.09 -0.06 47 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 3.92 -0.08 48 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 4.82 -0.09 49 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 5.75 -0.10 50 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 6.71 -0.10 52 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 7.72 -0.06 59 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 10.15 -0.11 58 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 12.64 -0.12 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 235 0
27NOV25 33.00 P 0.04 0.04 0.04 0.01 -0.02 48 6 584 0
27NOV25 34.00 P 0.06 0.06 0.05 0.02 -0.02 47 23 278 0
27NOV25 35.00 P 0.09 0.10 0.07 0.03 -0.04 44 260 2,455 -2
27NOV25 36.00 P 0.13 0.13 0.11 0.06 -0.05 43 30 1,537 +8
27NOV25 37.00 P 0.16 0.20 0.15 0.11 -0.07 42 26 1,487 -2
27NOV25 38.00 P 0.24 0.32 0.21 0.20 -0.09 42 683 2,290 +312
27NOV25 39.00 P 0.30 0.50 0.30 0.34 -0.09 41 351 3,045 +64
27NOV25 40.00 P 0.56 0.75 0.48 0.54 -0.08 40 1,165 5,992 +473
27NOV25 41.00 P 0.73 1.10 0.73 0.83 -0.12 39 1,255 4,467 +255
27NOV25 42.00 P 1.10 1.60 1.10 1.24 -0.11 39 3,084 7,608 +359
27NOV25 43.00 P 1.53 2.05 1.53 1.79 -0.16 40 650 7,012 -512
27NOV25 44.00 P 2.80 2.87 2.38 2.44 -0.14 40 40 5,724 -25
27NOV25 45.00 P 3.40 3.66 3.12 3.29 -0.14 45 38 7,627 -6
27NOV25 46.00 P 4.50 4.50 3.88 4.08 -0.19 45 106 4,089 -1
27NOV25 47.00 P 4.89 5.45 4.84 4.99 -0.17 48 38 4,099 0
27NOV25 48.00 P 6.20 6.20 6.00 5.80 -0.15 45 3 5,183 -3
27NOV25 49.00 P 6.83 7.25 6.83 6.94 +0.11 58 20 5,983 -4
27NOV25 50.00 P 7.40 8.83 7.40 7.72 -0.08 49 226 7,132 -92
27NOV25 52.50 P 10.31 10.31 10.31 10.24 -0.35 62 50 3,447 -48
27NOV25 55.00 P 0.00 0.00 0.00 12.72 -0.28 70 66 5,284 0
27NOV25 57.50 P 16.16 16.16 16.16 15.14 -0.28 0 3 1,422 0
27NOV25 60.00 P 0.00 0.00 0.00 17.64 -0.27 0 0 156 0
27NOV25 62.50 P 0.00 0.00 0.00 20.14 -0.27 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.64 -0.27 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 25.17 -0.17 102 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 27.67 -0.17 109 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 30.14 -0.27 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 32.67 -0.24 122 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 35.14 -0.27 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 37.67 -0.16 134 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 40.17 -0.24 139 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 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 68 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 0.00 0.00 0.00 0.01 0.00 55 0 715 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 3 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 44 0 847 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 394 0
30DEC25 30.00 P 0.09 0.11 0.09 0.01 -0.02 37 33 1,197 +9
30DEC25 31.00 P 0.14 0.14 0.14 0.02 -0.03 37 10 12,627 -10
30DEC25 32.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 1,939 0
30DEC25 33.00 P 0.22 0.22 0.18 0.07 -0.05 37 12 2,217 0
30DEC25 34.00 P 0.24 0.24 0.23 0.11 -0.07 37 12 2,651 +12
30DEC25 35.00 P 0.33 0.35 0.30 0.18 -0.09 37 336 4,334 +309
30DEC25 36.00 P 0.42 0.46 0.38 0.28 -0.11 36 178 3,529 +26
30DEC25 37.00 P 0.53 0.60 0.50 0.43 -0.12 37 172 4,610 -1
30DEC25 38.00 P 0.62 0.81 0.62 0.62 -0.13 36 91 3,534 -10
30DEC25 39.00 P 0.98 1.07 0.88 0.88 -0.12 37 241 4,383 -38
30DEC25 40.00 P 1.25 1.44 1.15 1.17 -0.11 36 1,258 18,275 +135
30DEC25 41.00 P 1.56 1.77 1.53 1.54 -0.13 36 277 7,370 +106
30DEC25 42.00 P 2.27 2.31 1.98 2.00 -0.11 36 158 12,351 -90
30DEC25 43.00 P 2.65 2.90 2.30 2.54 -0.11 36 176 8,666 -43
30DEC25 44.00 P 3.37 3.37 3.08 3.15 -0.17 36 150 9,064 -2
30DEC25 45.00 P 4.20 4.20 3.78 3.86 -0.14 37 56 28,589 -2
30DEC25 46.00 P 0.00 0.00 0.00 4.56 -0.22 37 0 7,258 0
30DEC25 47.00 P 5.55 5.55 5.55 5.41 -0.14 39 5 18,561 -3
30DEC25 48.00 P 6.60 6.66 6.09 6.29 -0.15 41 154 18,825 +3
30DEC25 49.00 P 7.01 7.01 7.01 7.07 -0.25 39 1 7,212 0
30DEC25 50.00 P 8.39 8.39 8.21 8.04 -0.12 42 3,635 19,544 -3,602
30DEC25 52.50 P 10.80 10.80 10.31 10.30 -0.29 42 58 7,608 +2
30DEC25 55.00 P 0.00 0.00 0.00 12.72 -0.28 45 0 10,284 0
30DEC25 57.50 P 0.00 0.00 0.00 15.15 -0.27 44 0 4,630 0
30DEC25 60.00 P 18.30 18.30 18.09 17.64 -0.30 0 7 3,130 +3
30DEC25 62.50 P 0.00 0.00 0.00 20.14 -0.27 0 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 22.66 -0.25 60 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 25.17 -0.23 66 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.67 -0.24 70 0 904 0
30DEC25 72.50 P 0.00 0.00 0.00 30.20 -0.21 78 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.67 -0.24 78 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.14 -0.27 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.67 -0.23 86 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.17 -0.24 90 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.64 -0.27 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.14 -0.27 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.64 -0.27 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.20 -0.21 107 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.64 -0.26 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.14 -0.27 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.64 -0.27 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.14 -0.27 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.64 -0.26 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 65.14 -0.27 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.64 -0.27 0 0 0 0
29JAN26 30.00 P 0.20 0.20 0.20 0.04 -0.02 36 6 99 +1
29JAN26 31.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 90 0
29JAN26 32.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 50 0
29JAN26 33.00 P 0.35 0.35 0.34 0.16 -0.05 35 3 67 +2
29JAN26 34.00 P 0.39 0.39 0.39 0.25 -0.06 35 2 652 +2
29JAN26 35.00 P 0.57 0.57 0.50 0.37 -0.07 35 158 339 +122
29JAN26 36.00 P 0.63 0.71 0.62 0.52 -0.09 35 29 1,198 +17
29JAN26 37.00 P 0.91 0.91 0.87 0.72 -0.11 35 121 3,023 0
29JAN26 38.00 P 1.09 1.19 1.07 0.98 -0.11 35 2,112 2,832 +1,670
29JAN26 39.00 P 1.29 1.50 1.28 1.29 -0.12 36 193 2,157 +3
29JAN26 40.00 P 1.72 1.85 1.62 1.64 -0.12 35 937 5,023 +900
29JAN26 41.00 P 2.21 2.30 2.18 2.02 -0.13 35 540 4,170 +479
29JAN26 42.00 P 2.54 2.83 2.44 2.49 -0.14 35 191 6,604 -4
29JAN26 43.00 P 2.92 3.40 2.92 3.04 -0.13 35 23 12,284 +16
29JAN26 44.00 P 3.86 4.00 3.86 3.64 -0.14 36 39 4,253 0
29JAN26 45.00 P 4.53 4.63 4.23 4.34 -0.09 37 11 2,249 +6
29JAN26 46.00 P 0.00 0.00 0.00 5.05 -0.13 37 0 2,508 0
29JAN26 47.00 P 0.00 0.00 0.00 5.78 -0.10 37 0 4,284 0
29JAN26 48.00 P 0.00 0.00 0.00 6.58 -0.10 38 0 1,409 0
29JAN26 49.00 P 0.00 0.00 0.00 7.40 -0.10 38 0 1,727 0
29JAN26 50.00 P 0.00 0.00 0.00 8.20 -0.41 38 0 2,627 0
29JAN26 52.50 P 0.00 0.00 0.00 10.43 -0.26 39 0 957 0
29JAN26 55.00 P 0.00 0.00 0.00 12.74 -0.26 38 0 427 0
29JAN26 57.50 P 0.00 0.00 0.00 15.56 -0.22 53 0 24 0
29JAN26 60.00 P 0.00 0.00 0.00 17.67 -0.32 44 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.14 -0.27 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.66 -0.33 51 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.19 -0.21 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.67 -0.24 59 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.20 -0.21 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.67 -0.24 66 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.19 -0.22 71 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.69 -0.21 74 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.17 -0.24 75 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.64 -0.27 0 0 0 0
26FEB26 33.00 P 0.55 0.55 0.53 0.30 - 35 30 30 -
26FEB26 34.00 P 0.64 0.64 0.57 0.43 -0.01 35 31 490 +16
26FEB26 35.00 P 0.79 0.79 0.71 0.58 -0.03 35 133 411 0
26FEB26 36.00 P 0.87 0.87 0.87 0.78 -0.03 35 15 420 0
26FEB26 37.00 P 1.17 1.17 1.09 1.03 -0.05 35 201 363 +86
26FEB26 38.00 P 1.46 1.46 1.34 1.31 -0.07 35 116 540 +116
26FEB26 39.00 P 1.61 1.61 1.61 1.64 -0.08 36 100 237 0
26FEB26 40.00 P 2.08 2.22 2.08 1.98 -0.15 35 509 1,416 +73
26FEB26 41.00 P 2.58 2.66 2.36 2.42 -0.10 35 595 793 +365
26FEB26 42.00 P 3.03 3.18 3.03 2.87 -0.14 35 101 6,458 +21
26FEB26 43.00 P 0.00 0.00 0.00 3.42 -0.15 35 0 1,833 0
26FEB26 44.00 P 0.00 0.00 0.00 4.02 -0.13 36 0 437 0
26FEB26 45.00 P 5.00 5.00 5.00 4.66 -0.14 36 5 91 0
26FEB26 46.00 P 5.33 5.33 5.28 5.37 -0.12 36 40 40 +40
26FEB26 47.00 P 0.00 0.00 0.00 6.08 -0.14 36 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 6.84 -0.11 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.64 -0.24 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.54 -0.16 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.61 -0.24 38 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 12.85 -0.36 37 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.56 -0.22 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.68 -0.31 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.15 -0.27 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.66 -0.33 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.19 -0.21 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.67 -0.25 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.20 -0.31 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.67 -0.24 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.19 -0.22 63 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.69 -0.32 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 187 0
30MAR26 27.00 P 0.24 0.24 0.24 0.05 -0.01 36 15 180 +10
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 175 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 125 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 443 0
30MAR26 31.00 P 0.53 0.53 0.53 0.25 -0.05 35 100 418 +100
30MAR26 32.00 P 0.62 0.64 0.62 0.36 -0.06 36 200 403 +200
30MAR26 33.00 P 0.73 0.73 0.73 0.50 -0.07 36 100 6,106 +100
30MAR26 34.00 P 0.92 0.92 0.92 0.66 -0.09 36 115 383 +100
30MAR26 35.00 P 1.11 1.14 1.11 0.87 -0.08 36 16 9,493 0
30MAR26 36.00 P 1.35 1.35 1.31 1.12 -0.10 36 236 597 0
30MAR26 37.00 P 1.62 1.62 1.45 1.40 -0.11 36 131 3,462 +30
30MAR26 38.00 P 1.84 1.84 1.84 1.74 -0.11 37 101 2,702 +100
30MAR26 39.00 P 2.25 2.25 2.25 2.11 -0.11 37 1 3,951 0
30MAR26 40.00 P 2.71 2.71 2.55 2.47 -0.15 36 1,816 19,134 +1,801
30MAR26 41.00 P 3.13 3.13 2.88 2.90 -0.18 36 80 5,037 +21
30MAR26 42.00 P 3.60 3.66 3.37 3.40 -0.11 36 20 18,174 -2
30MAR26 43.00 P 0.00 0.00 0.00 3.96 -0.12 37 0 2,904 0
30MAR26 44.00 P 4.87 4.87 4.87 4.54 -0.14 37 2 7,805 0
30MAR26 45.00 P 4.93 5.16 4.93 5.16 -0.18 37 9 5,207 +1
30MAR26 46.00 P 6.11 6.11 6.00 5.82 -0.21 37 47 2,563 -45
30MAR26 47.00 P 6.54 6.54 6.54 6.58 -0.15 38 3 5,107 -3
30MAR26 48.00 P 0.00 0.00 0.00 7.28 -0.18 37 0 7,982 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 -0.37 38 900 9,263 0
30MAR26 50.00 P 0.00 0.00 0.00 8.58 -0.17 35 1 15,864 +1
30MAR26 52.50 P 0.00 0.00 0.00 11.00 -0.12 40 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 13.19 -0.37 40 0 6,429 0
30MAR26 57.50 P 0.00 0.00 0.00 15.56 -0.22 42 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.77 -0.22 40 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 20.19 -0.23 41 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.66 -0.33 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.19 -0.29 47 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.67 -0.31 49 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 30.20 -0.31 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.67 -0.31 54 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 35.19 -0.29 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.69 -0.32 60 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 40.17 -0.31 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.68 -0.30 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.16 -0.32 65 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.64 -0.34 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.20 -0.21 72 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.64 -0.34 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.18 -0.30 75 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.64 -0.34 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.18 -0.30 79 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.64 -0.34 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.17 -0.31 82 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.64 -0.34 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.06 42 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.08 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.12 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.14 41 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.18 41 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.20 41 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 +0.23 41 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 +0.25 40 0 28 0
29JUN26 30.00 P 0.80 0.80 0.80 0.73 +0.27 40 3 297 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.89 +0.27 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.07 +0.27 40 0 18 0
29JUN26 33.00 P 1.32 1.33 1.32 1.21 +0.18 39 3 378 +2
29JUN26 34.00 P 1.58 1.58 1.58 1.46 +0.17 38 100 689 +100
29JUN26 35.00 P 1.66 1.80 1.66 1.70 +0.11 38 205 1,694 +104
29JUN26 36.00 P 2.08 2.08 2.08 1.99 +0.05 38 100 485 +100
29JUN26 37.00 P 2.40 2.41 2.40 2.31 0.00 38 101 4,295 +73
29JUN26 38.00 P 2.77 2.77 2.71 2.65 -0.04 37 315 3,137 +307
29JUN26 39.00 P 3.16 3.17 3.00 3.02 -0.08 37 1,083 2,034 +711
29JUN26 40.00 P 3.55 3.65 3.37 3.45 -0.08 37 404 8,168 -2
29JUN26 41.00 P 3.91 4.10 3.91 3.91 -0.13 37 98 2,321 0
29JUN26 42.00 P 4.77 4.77 4.49 4.40 -0.14 37 100 1,177 +100
29JUN26 43.00 P 5.13 5.13 5.13 4.96 -0.14 37 90 591 0
29JUN26 44.00 P 5.60 5.75 5.60 5.55 -0.14 37 357 2,054 -12
29JUN26 45.00 P 6.55 6.55 6.26 6.13 -0.16 37 372 10,165 +286
29JUN26 46.00 P 0.00 0.00 0.00 6.82 -0.06 38 0 1,014 0
29JUN26 47.00 P 0.00 0.00 0.00 7.47 -0.19 38 0 1,953 0
29JUN26 48.00 P 8.50 8.50 8.50 8.20 -0.25 38 5 2,154 -5
29JUN26 49.00 P 0.00 0.00 0.00 8.89 -0.27 38 0 672 0
29JUN26 50.00 P 10.00 10.00 10.00 9.74 -0.18 39 8 4,848 0
29JUN26 52.50 P 11.80 12.79 11.80 11.61 -0.27 38 3 2,512 -1
29JUN26 55.00 P 0.00 0.00 0.00 13.58 -0.27 38 0 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 15.73 -0.28 38 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.95 -0.07 37 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 20.32 -0.37 38 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 22.68 -0.31 37 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.25 -0.23 42 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.69 -0.29 42 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.20 -0.31 45 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.67 -0.31 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.19 -0.29 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.69 -0.32 51 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.17 -0.31 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.68 -0.30 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.16 -0.32 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.64 -0.34 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.20 -0.21 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.64 -0.34 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.18 -0.30 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.64 -0.34 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.18 -0.30 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.64 -0.34 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.17 -0.31 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.64 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.14 36 0 135 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.17 36 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.23 35 0 60 0
29SEP26 23.00 P 0.44 0.44 0.44 0.11 -0.27 35 10 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.32 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.37 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 -0.39 35 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.44 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.47 35 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.53 34 0 7 0
29SEP26 30.00 P 1.24 1.24 1.20 0.73 -0.56 34 101 953 +100
29SEP26 31.00 P 1.46 1.46 1.46 0.89 -0.60 34 15 15 +15
29SEP26 32.00 P 1.59 1.59 1.59 1.12 -0.61 35 100 100 +80
29SEP26 33.00 P 1.82 1.82 1.82 1.39 -0.57 35 100 275 +91
29SEP26 34.00 P 2.09 2.09 2.03 1.70 -0.53 35 30 33 +27
29SEP26 35.00 P 0.00 0.00 0.00 2.04 -0.48 36 0 1,515 0
29SEP26 36.00 P 2.80 2.82 2.80 2.42 -0.40 36 2 3,031 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.82 -0.34 37 0 2,834 0
29SEP26 38.00 P 3.60 3.60 3.60 3.29 -0.23 37 3 253 0
29SEP26 39.00 P 3.71 3.92 3.71 3.77 -0.14 38 116 3,587 -6
29SEP26 40.00 P 4.48 4.48 4.26 4.29 -0.08 38 109 547 -46
29SEP26 41.00 P 4.72 4.72 4.72 4.78 -0.02 38 95 570 0
29SEP26 42.00 P 5.50 5.50 5.50 5.28 -0.09 38 2 711 +2
29SEP26 43.00 P 6.08 6.08 6.08 5.83 -0.09 38 1 2,461 -1
29SEP26 44.00 P 6.51 6.51 6.51 6.41 -0.10 38 4 1,479 0
29SEP26 45.00 P 0.00 0.00 0.00 6.94 -0.08 38 0 5,222 0
29SEP26 46.00 P 0.00 0.00 0.00 7.60 -0.09 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 8.33 -0.07 38 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 8.87 -0.01 38 0 595 0
29SEP26 49.00 P 9.50 9.50 9.50 9.59 -0.23 38 1 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.32 -0.23 38 5 4,019 -5
29SEP26 52.50 P 0.00 0.00 0.00 12.27 -0.19 39 5 533 +5
29SEP26 55.00 P 0.00 0.00 0.00 14.42 -0.08 40 6 443 0
29SEP26 57.50 P 0.00 0.00 0.00 16.33 -0.18 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.37 -0.45 38 0 197 0
29SEP26 62.50 P 20.60 20.60 20.60 20.65 -0.37 39 10 1,752 +10
29SEP26 65.00 P 0.00 0.00 0.00 22.92 -0.28 38 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 25.25 -0.29 38 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 27.69 -0.29 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.20 -0.31 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.67 -0.31 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.19 -0.29 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.69 -0.32 46 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 40.17 -0.31 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.68 -0.30 50 0 0 0
TOTAL PUT 32,530 668,299 +7,585
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$ 16.60
27NOV25 6.75 C 0.00 0.00 0.00 10.00 +0.14 262 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.63 +0.02 179 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.14 +0.03 176 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.85 -0.02 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.36 -0.01 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.14 +0.02 149 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 8.01 +0.14 197 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.64 +0.02 137 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.35 -0.02 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.26 +0.14 175 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 7.01 +0.14 168 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.75 +0.13 158 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.10 -0.02 0 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.65 +0.03 100 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.10 -0.02 0 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.60 -0.03 0 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.63 -0.11 52 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.26 +0.08 79 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 2.70 +0.05 58 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.25 -0.08 56 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.83 -0.03 55 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.46 -0.07 55 0 21 0
27NOV25 16.00 C 1.30 1.30 1.16 1.19 -0.03 59 4 52 0
27NOV25 16.50 C 0.00 0.00 0.00 0.91 -0.05 59 0 33 0
27NOV25 17.00 C 0.00 0.00 0.00 0.69 -0.05 59 0 18 0
27NOV25 17.50 C 0.50 0.50 0.50 0.52 -0.05 60 1 23 +1
27NOV25 18.00 C 0.48 0.54 0.37 0.37 -0.05 60 14 44 -4
27NOV25 18.50 C 0.00 0.00 0.00 0.26 -0.05 59 0 56 0
27NOV25 19.00 C 0.00 0.00 0.00 0.18 -0.03 59 0 19 0
27NOV25 19.50 C 0.00 0.00 0.00 0.12 -0.03 59 0 6 0
27NOV25 20.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 14 0
27NOV25 21.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 0.00 63 0 12 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 12.72 0.00 127 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.62 0.00 119 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.50 -0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 12.45 +0.03 173 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.39 +0.07 195 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.38 +0.16 226 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.17 +0.05 178 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.16 +0.14 212 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.08 +0.11 215 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.94 +0.12 199 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.82 +0.09 188 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.65 +0.02 149 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.38 0.00 116 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.15 +0.02 136 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.85 -0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.65 +0.02 124 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 10.36 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.13 +0.02 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.00 +0.11 148 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.63 0.00 0 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 9.39 +0.03 86 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.14 -0.01 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.91 +0.02 96 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.68 +0.03 101 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.39 0.00 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.19 +0.05 96 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.01 +0.14 110 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.66 +0.01 75 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 7.41 +0.01 71 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.26 +0.14 97 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.01 +0.10 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.75 +0.13 87 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.10 -0.02 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.66 +0.01 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.27 +0.05 69 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.70 -0.14 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.27 +0.04 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.87 +0.03 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.37 0.00 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.96 -0.04 52 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.67 -0.09 57 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.28 -0.12 54 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 1.99 +0.02 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.70 -0.04 55 0 21 0
30DEC25 16.50 C 1.43 1.43 1.43 1.43 -0.06 54 1 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.24 -0.04 56 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 1.06 -0.04 57 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 0.88 -0.05 56 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.73 -0.05 56 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.60 -0.04 56 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.49 -0.04 56 0 1 0
30DEC25 20.00 C 0.48 0.48 0.48 0.40 -0.04 56 1 2 +1
30DEC25 21.00 C 0.00 0.00 0.00 0.26 -0.03 56 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 3 0
30DEC25 23.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 6.75 -0.08 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.28 +0.06 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.75 -0.14 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.27 -0.15 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.81 -0.06 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.30 -0.17 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.01 -0.07 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.59 -0.02 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.22 +0.02 52 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.90 -0.08 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.54 -0.06 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.25 -0.14 52 0 7 0
29JAN26 16.00 C 2.05 2.05 2.05 2.03 -0.04 54 1 5 -1
29JAN26 16.50 C 0.00 0.00 0.00 1.81 -0.03 55 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.61 -0.02 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.42 -0.03 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.25 -0.03 56 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.08 -0.04 56 0 1 0
29JAN26 19.00 C 0.00 0.00 0.00 0.94 -0.03 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.81 -0.03 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.70 -0.03 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.51 -0.03 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.27 -0.02 55 0 1 0
29JAN26 24.00 C 0.00 0.00 0.00 0.19 -0.02 55 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 5.87 -0.04 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.35 -0.09 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.93 -0.14 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.58 -0.01 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.15 +0.04 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.78 +0.01 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.44 +0.02 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.04 -0.04 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.77 -0.06 51 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 2.52 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.27 -0.03 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.04 -0.03 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.84 -0.03 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.66 -0.03 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.49 -0.04 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.32 -0.04 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.17 -0.04 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.03 -0.04 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.91 -0.04 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.54 -0.03 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.41 -0.03 54 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 12.80 +0.07 118 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.70 +0.07 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.58 +0.06 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.56 +0.13 128 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.49 +0.15 132 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.38 +0.13 128 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.18 +0.05 93 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.16 +0.12 119 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.08 +0.11 121 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.94 -0.02 110 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.82 -0.04 102 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.72 +0.07 100 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.44 +0.04 83 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.19 -0.08 77 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.94 +0.02 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.72 +0.07 82 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.46 +0.05 74 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.23 -0.04 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.00 +0.07 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.70 +0.03 54 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.53 +0.08 77 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.26 +0.08 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.00 +0.06 64 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.75 +0.02 61 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.50 +0.02 58 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.32 +0.08 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.08 +0.08 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.83 +0.07 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.55 -0.09 56 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.26 -0.02 46 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.08 -0.09 54 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.85 -0.06 54 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.41 +0.04 55 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.95 +0.03 53 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 5.53 +0.03 53 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.12 +0.04 52 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 4.72 +0.03 52 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 -0.01 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.08 +0.01 55 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.60 -0.04 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.36 +0.01 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.02 -0.13 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.82 0.00 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.57 -0.07 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.35 -0.11 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.16 0.00 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.98 +0.01 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.81 -0.01 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.64 -0.03 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.48 -0.03 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.33 -0.03 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.20 -0.03 55 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.78 -0.03 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.63 -0.02 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.51 -0.02 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.16 +0.12 91 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.08 +0.11 94 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.06 +0.10 105 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.83 -0.03 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.72 +0.07 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.51 +0.09 79 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.25 -0.02 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.98 +0.04 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.72 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.49 -0.09 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.25 -0.02 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.03 +0.05 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.80 +0.07 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.55 +0.06 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.31 +0.05 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.08 +0.03 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.87 +0.05 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.65 +0.07 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.40 +0.05 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.17 +0.03 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.93 +0.04 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.72 +0.02 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.50 +0.04 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.25 +0.01 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.04 0.00 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 +0.01 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.22 -0.01 52 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.86 +0.02 53 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.46 -0.02 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.11 -0.02 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.79 0.00 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.47 -0.04 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 -0.03 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.92 -0.02 54 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.65 -0.03 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.42 -0.03 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.20 -0.03 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.99 -0.03 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.81 -0.01 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.62 -0.04 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.47 -0.01 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.30 -0.01 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.13 +0.05 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.97 -0.02 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.79 -0.06 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.53 -0.01 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.36 -0.02 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.47 +0.06 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.24 +0.06 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.00 +0.03 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.77 +0.02 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.56 -0.02 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.32 -0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.14 -0.04 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.73 -0.02 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.36 -0.04 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 -0.02 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 -0.03 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.37 +0.02 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.07 -0.02 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.77 0.00 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.51 -0.01 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.24 -0.03 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 -0.01 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.80 -0.03 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.59 -0.02 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.41 -0.02 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.23 0.00 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 -0.03 54 0 0 0
29SEP26 18.00 C 3.10 3.10 3.10 2.90 -0.03 55 1 1 +1
29SEP26 18.50 C 0.00 0.00 0.00 2.77 -0.01 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 -0.01 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.47 -0.01 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.32 0.00 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.08 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.83 0.00 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.64 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.45 0.00 55 0 0 0
TOTAL CALL 23 1,127 -2
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
27NOV25 12.50 P 0.01 0.01 0.01 0.01 -0.01 61 1 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 26 0
27NOV25 14.00 P 0.08 0.08 0.08 0.08 -0.02 59 1 41 0
27NOV25 14.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 73 0
27NOV25 15.00 P 0.26 0.26 0.26 0.23 -0.06 58 1 12 -1
27NOV25 15.50 P 0.00 0.00 0.00 0.37 -0.04 58 0 36 0
27NOV25 16.00 P 0.55 0.55 0.55 0.55 -0.04 58 1 21 0
27NOV25 16.50 P 0.81 0.82 0.81 0.78 -0.06 59 9 20 -8
27NOV25 17.00 P 1.07 1.07 1.07 1.05 -0.07 58 2 3 +2
27NOV25 17.50 P 0.00 0.00 0.00 1.37 -0.08 58 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.79 -0.03 63 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.15 -0.08 61 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.48 -0.14 50 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.08 +0.03 70 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.51 +0.10 68 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 4.45 +0.02 69 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 5.43 +0.01 74 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 6.42 -0.07 79 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 0.00 58 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 0.00 56 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.24 -0.02 55 0 17 0
30DEC25 14.00 P 0.30 0.30 0.30 0.34 -0.02 55 1 56 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.46 -0.03 54 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.61 -0.04 54 0 40 0
30DEC25 15.50 P 0.00 0.00 0.00 0.79 -0.04 54 0 15 0
30DEC25 16.00 P 0.00 0.00 0.00 1.01 -0.04 54 0 9 0
30DEC25 16.50 P 1.26 1.26 1.26 1.28 -0.04 56 1 1 +1
30DEC25 17.00 P 0.00 0.00 0.00 1.58 -0.02 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.88 -0.04 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.24 -0.02 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.56 -0.09 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.97 -0.03 58 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.35 -0.09 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.81 -0.05 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.69 +0.15 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.60 -0.07 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.48 -0.08 60 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.47 +0.03 64 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.23 -0.02 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.32 -0.02 54 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.42 -0.02 54 0 20 0
29JAN26 14.00 P 0.51 0.52 0.51 0.55 -0.02 54 2 24 +2
29JAN26 14.50 P 0.00 0.00 0.00 0.71 -0.02 54 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.88 -0.02 54 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.09 -0.02 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.34 -0.01 55 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.60 -0.02 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.91 -0.02 56 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.21 -0.02 56 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.48 -0.08 54 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 2.88 -0.02 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.28 -0.03 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.61 -0.02 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.04 -0.03 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.82 -0.12 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.77 0.00 61 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.61 -0.09 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.63 -0.03 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.33 -0.02 53 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.05 -0.04 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.27 -0.02 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.51 -0.02 52 0 20 0
26FEB26 16.50 P 0.00 0.00 0.00 1.79 -0.02 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.06 -0.05 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.38 -0.05 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.74 -0.03 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.07 0.00 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.46 -0.04 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.85 -0.03 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.24 +0.02 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 -0.03 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.93 +0.06 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.72 +0.02 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.72 -0.05 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 0.00 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.37 -0.02 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 -0.01 53 0 51 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 -0.01 53 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.74 -0.02 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 -0.02 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.08 -0.02 53 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.29 -0.02 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.50 -0.02 53 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.77 -0.02 53 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.05 -0.02 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.33 -0.04 54 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.66 -0.03 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.97 -0.05 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.34 -0.03 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 -0.07 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.08 +0.05 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.46 +0.04 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 +0.06 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.11 -0.03 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 -0.02 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.90 -0.03 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 53 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 54 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 -0.01 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 0.00 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 -0.01 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.01 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 -0.01 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 -0.01 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 -0.03 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.71 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 -0.01 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.65 0.00 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.35 -0.01 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 -0.02 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 -0.02 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.88 -0.01 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.68 -0.01 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.51 0.00 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.34 -0.02 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 0.00 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 0.00 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.01 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 0.00 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 0.00 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 0.00 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 0.00 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 0.00 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 0.00 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 0.00 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.82 0.00 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.01 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.01 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 0.00 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 +0.01 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 -0.02 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.47 0.00 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.80 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.47 -0.01 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.82 -0.02 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 0.00 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.54 -0.03 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.33 -0.01 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 0.00 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 +0.01 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.76 -0.01 58 0 0 0
TOTAL PUT 19 1,691 -3
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$ 4.24
27NOV25 3.10 C 0.00 0.00 0.00 1.15 +0.08 73 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.05 +0.08 66 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.95 +0.08 59 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.85 +0.08 53 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.18 +0.04 24 0 20 0
27NOV25 4.20 C 0.11 0.11 0.11 0.11 +0.03 23 8 312 +8
27NOV25 4.30 C 0.07 0.07 0.07 0.06 +0.01 22 20 238 +20
27NOV25 4.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
27NOV25 4.70 C 0.01 0.01 0.01 0.01 0.00 32 60 130 +60
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.16 +0.08 43 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.96 +0.07 34 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.86 +0.07 30 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.58 +0.07 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.49 +0.07 29 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.25 +0.04 25 0 210 0
30DEC25 4.20 C 0.19 0.19 0.19 0.19 +0.04 25 10 10 +10
30DEC25 4.30 C 0.00 0.00 0.00 0.15 +0.04 26 0 1 0
30DEC25 4.40 C 0.00 0.00 0.00 0.10 +0.02 25 0 4 0
30DEC25 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 40 0
30DEC25 4.60 C 0.00 0.00 0.00 0.06 +0.02 27 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 53 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 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.61 +0.07 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.30 +0.04 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.24 +0.03 25 0 110 0
29JAN26 4.30 C 0.19 0.19 0.19 0.19 +0.03 25 26 26 +26
29JAN26 4.40 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 26 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 1.18 +0.07 31 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.68 +0.07 38 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.38 +0.07 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 +0.02 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 +0.03 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
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 1.23 +0.06 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 +0.05 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.04 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 26 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 25 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 +0.07 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 +0.08 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
29SEP26 3.90 C 0.64 0.64 0.64 0.62 +0.03 25 8 8 +8
29SEP26 4.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.04 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 132 3,115 +132
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 83 0
27NOV25 4.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 120 0
27NOV25 4.10 P 0.05 0.05 0.05 0.04 -0.03 26 10 48 -10
27NOV25 4.20 P 0.00 0.00 0.00 0.08 -0.04 27 0 67 0
27NOV25 4.30 P 0.00 0.00 0.00 0.13 -0.05 27 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.20 -0.07 28 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.47 -0.08 35 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.57 -0.08 41 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.68 -0.06 52 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.77 -0.08 50 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.02 -0.09 62 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.28 -0.06 80 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.78 -0.06 101 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.03 -0.06 110 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.53 -0.06 126 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.03 -0.06 141 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 55 0
30DEC25 3.90 P 0.00 0.00 0.00 0.04 -0.02 26 0 66 0
30DEC25 4.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 120 0
30DEC25 4.10 P 0.00 0.00 0.00 0.09 -0.04 25 0 114 0
30DEC25 4.20 P 0.00 0.00 0.00 0.14 -0.03 26 0 6 0
30DEC25 4.30 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.25 -0.06 26 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 -0.06 32 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.68 -0.07 33 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.78 -0.07 36 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 -0.09 39 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.52 -0.07 52 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.78 -0.07 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.03 -0.06 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.53 -0.06 78 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.78 -0.06 83 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.04 -0.05 92 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 -0.02 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.14 -0.03 27 0 130 0
29JAN26 4.20 P 0.18 0.18 0.18 0.18 -0.03 26 20 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.23 -0.04 26 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.29 -0.05 26 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.03 -0.08 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.28 -0.06 42 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 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 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 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 -0.02 27 0 4 0
30MAR26 4.00 P 0.15 0.15 0.15 0.15 -0.03 26 12 17 +12
30MAR26 4.10 P 0.00 0.00 0.00 0.19 -0.03 26 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.23 -0.04 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.81 -0.07 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 -0.07 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.28 -0.06 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.52 -0.07 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.78 -0.07 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.03 -0.06 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.53 -0.06 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.78 -0.06 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.04 -0.05 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 -0.04 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 -0.06 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 -0.06 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 -0.06 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.07 -0.06 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 -0.06 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 -0.07 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 -0.07 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 -0.06 38 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 2.53 -0.06 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 -0.06 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.05 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.03 27 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 -0.03 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.07 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.07 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.07 30 0 0 0
TOTAL PUT 42 2,047 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.92
27NOV25 18.50 C 0.00 0.00 0.00 11.45 -0.09 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.94 -0.10 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.43 -0.11 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.95 -0.09 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.95 -0.09 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.95 -0.09 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.96 -0.06 32 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.96 -0.09 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 3.97 -0.07 29 0 55 0
27NOV25 27.00 C 0.00 0.00 0.00 2.99 -0.17 27 0 162 0
27NOV25 28.00 C 2.00 2.00 2.00 2.03 -0.09 23 36 388 -36
27NOV25 29.00 C 0.00 0.00 0.00 1.16 -0.11 21 1 541 -1
27NOV25 30.00 C 0.57 0.57 0.57 0.55 -0.08 21 2 9,051 -2
27NOV25 31.00 C 0.24 0.24 0.24 0.22 -0.06 22 20 367 0
27NOV25 32.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 612 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.48 -0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.99 -0.08 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.51 -0.06 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.01 -0.07 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.52 -0.08 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.01 -0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.03 -0.08 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.15 -0.01 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.04 -0.29 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.04 -0.11 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.07 -0.08 26 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.08 -0.10 22 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.13 -0.15 20 0 214 0
30DEC25 28.00 C 2.12 2.12 2.12 2.20 -0.10 18 1 605 0
30DEC25 29.00 C 1.38 1.38 1.38 1.42 -0.06 17 10 142 +4
30DEC25 30.00 C 0.80 0.80 0.80 0.82 -0.09 17 3 799 +3
30DEC25 31.00 C 0.42 0.45 0.42 0.44 -0.07 18 40 245 0
30DEC25 32.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 133 0
30DEC25 33.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.56 -0.14 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.05 -0.18 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.54 -0.26 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.06 -0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.15 -0.02 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.12 -0.21 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.10 -0.11 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.15 -0.07 21 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.18 0.00 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.23 -0.11 17 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.36 -0.09 17 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.61 -0.07 16 0 47 0
29JAN26 30.00 C 0.00 0.00 0.00 1.03 -0.07 17 0 387 0
29JAN26 31.00 C 0.00 0.00 0.00 0.63 -0.07 17 0 387 0
29JAN26 32.00 C 0.00 0.00 0.00 0.35 -0.06 17 0 202 0
29JAN26 33.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 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
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.10 -0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.15 -0.19 16 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.14 -0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.17 -0.04 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.19 -0.12 15 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.27 -0.10 18 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.33 -0.09 16 0 0 0
26FEB26 28.00 C 2.47 2.47 2.47 2.49 -0.10 16 15 15 +15
26FEB26 29.00 C 0.00 0.00 0.00 1.76 -0.09 16 0 0 0
26FEB26 30.00 C 1.17 1.17 1.17 1.19 -0.08 16 5 33 +5
26FEB26 31.00 C 0.66 0.66 0.66 0.76 -0.06 16 50 93 -15
26FEB26 32.00 C 0.00 0.00 0.00 0.47 -0.06 17 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.26 -0.05 16 0 3 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 -0.03 16 0 6 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.65 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.15 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.67 -0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.19 -0.06 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.70 -0.10 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.20 -0.21 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.21 -0.09 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.26 -0.08 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.26 -0.13 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.30 -0.09 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.37 -0.07 21 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.41 -0.13 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.54 -0.09 18 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.75 -0.09 18 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.17 -0.09 19 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.61 -0.07 19 0 297 0
30MAR26 31.00 C 0.00 0.00 0.00 1.16 -0.07 19 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.78 -0.06 19 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.53 -0.05 19 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.82 -0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.34 -0.07 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.31 -0.07 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.35 -0.09 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.39 -0.07 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.43 -0.10 19 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.52 -0.04 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.59 -0.05 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.72 -0.04 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.92 -0.07 16 0 10 0
29JUN26 29.00 C 2.18 2.18 2.18 2.22 -0.13 16 36 106 +36
29JUN26 30.00 C 0.00 0.00 0.00 1.66 -0.12 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.20 -0.11 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 -0.11 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 -0.05 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 -0.08 16 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.07 16 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.05 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.76 -0.09 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.27 -0.09 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.82 -0.05 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.34 -0.07 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.31 -0.07 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.35 -0.09 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.39 -0.07 19 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.45 -0.08 18 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.53 -0.03 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.59 -0.05 16 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.75 -0.10 15 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 -0.11 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 -0.11 17 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.92 -0.11 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.09 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 -0.09 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.81 -0.07 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.07 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.06 16 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.04 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
TOTAL CALL 219 16,395 +9
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 489 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,192 0
27NOV25 28.00 P 0.08 0.08 0.06 0.06 -0.01 23 25 9,316 0
27NOV25 29.00 P 0.26 0.29 0.22 0.21 -0.02 22 69 272 +29
27NOV25 30.00 P 0.70 0.72 0.70 0.62 0.00 23 6 232 +6
27NOV25 31.00 P 0.00 0.00 0.00 1.29 +0.03 24 0 1 0
27NOV25 32.00 P 0.00 0.00 0.00 2.11 +0.06 22 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.09 +0.09 33 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.09 -0.06 39 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.09 -0.09 44 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.15 +0.12 61 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.09 +0.02 55 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.35 +0.20 93 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 313 0
30DEC25 27.00 P 0.07 0.07 0.07 0.05 0.00 18 40 652 0
30DEC25 28.00 P 0.17 0.17 0.17 0.15 -0.01 18 30 424 0
30DEC25 29.00 P 0.40 0.40 0.36 0.36 -0.02 17 13 182 +2
30DEC25 30.00 P 0.00 0.00 0.00 0.78 0.00 18 0 21 0
30DEC25 31.00 P 0.00 0.00 0.00 1.42 +0.03 18 0 6 0
30DEC25 32.00 P 0.00 0.00 0.00 2.17 +0.04 18 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.09 +0.07 18 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.20 +0.20 29 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.09 -0.06 26 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.09 -0.09 30 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.15 +0.12 39 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.09 +0.02 36 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.35 +0.20 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 17 0 46 0
29JAN26 26.00 P 0.09 0.09 0.09 0.03 -0.01 17 5 115 0
29JAN26 27.00 P 0.15 0.15 0.12 0.10 -0.01 17 44 271 +36
29JAN26 28.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 127 0
29JAN26 29.00 P 0.00 0.00 0.00 0.48 -0.02 17 0 330 0
29JAN26 30.00 P 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 1.53 +0.04 17 0 15 0
29JAN26 32.00 P 0.00 0.00 0.00 2.24 -0.01 17 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.20 +0.05 20 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.20 +0.20 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.13 -0.02 25 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.12 -0.06 28 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.15 +0.11 33 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.09 +0.02 31 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.35 +0.20 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 18 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 0.00 17 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 0.00 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.30 -0.02 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.57 -0.01 16 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.01 0.00 16 0 14 0
26FEB26 31.00 P 0.00 0.00 0.00 1.61 +0.01 17 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.36 +0.04 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.20 +0.05 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.20 +0.20 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.13 -0.02 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.12 -0.06 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.15 -0.06 29 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.10 +0.03 29 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.35 +0.20 42 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 34 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 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 567 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.31 0.00 19 0 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.53 -0.01 19 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.85 0.00 19 0 13 0
30MAR26 30.00 P 0.00 0.00 0.00 1.32 +0.01 19 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 1.88 +0.02 19 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.47 +0.03 18 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.30 +0.04 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.22 +0.05 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.13 -0.02 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.13 -0.05 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.15 -0.06 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.10 +0.03 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.35 +0.20 38 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 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 120 0
29JUN26 25.00 P 0.21 0.21 0.21 0.16 -0.02 16 80 509 +60
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.03 16 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.01 16 0 102 0
29JUN26 28.00 P 0.74 0.74 0.74 0.81 -0.02 16 28 44 +28
29JUN26 29.00 P 0.00 0.00 0.00 1.18 -0.02 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.71 -0.03 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.31 -0.02 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.01 -0.01 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.82 +0.04 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.61 -0.02 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.53 +0.02 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.45 +0.02 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.39 +0.02 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.34 +0.02 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.35 +0.09 21 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 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.01 17 0 203 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.02 17 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 -0.02 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.50 +0.03 17 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.99 +0.02 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.55 0.00 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.32 +0.02 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.08 +0.03 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.90 +0.04 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 +0.06 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 +0.07 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.57 +0.02 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 +0.13 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.46 +0.09 22 0 0 0
TOTAL PUT 340 17,952 +161
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$ 5.50
27NOV25 3.70 C 0.00 0.00 0.00 1.82 -0.03 102 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.72 -0.03 96 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.63 -0.02 100 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.52 -0.03 84 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.42 -0.03 78 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.34 -0.01 89 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.21 -0.04 52 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.01 -0.03 43 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.91 -0.03 38 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.84 0.00 58 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.71 -0.03 30 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.60 -0.05 0 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.32 -0.04 34 0 450 0
27NOV25 5.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 110 0
27NOV25 5.75 C 0.00 0.00 0.00 0.09 -0.02 38 0 254 0
27NOV25 6.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 361 0
27NOV25 6.25 C 0.00 0.00 0.00 0.02 0.00 42 0 223 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.83 -0.02 103 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.73 -0.01 97 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.63 -0.01 92 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.52 -0.02 75 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.42 -0.02 70 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.32 -0.02 66 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.22 -0.02 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.13 -0.01 70 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.04 0.00 73 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.91 -0.04 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.84 -0.01 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.72 -0.03 41 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.63 -0.02 51 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.52 -0.03 32 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.42 -0.03 25 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 -0.02 46 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 -0.02 43 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.13 -0.04 34 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 1.06 -0.02 43 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.94 -0.04 32 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.85 -0.04 33 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.78 -0.03 37 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.68 -0.04 33 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 51 0
30DEC25 5.25 C 0.42 0.42 0.42 0.43 -0.04 34 6 42 +6
30DEC25 5.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 105 0
30DEC25 5.75 C 0.00 0.00 0.00 0.20 -0.03 35 0 181 0
30DEC25 6.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 218 0
30DEC25 6.25 C 0.08 0.08 0.08 0.08 -0.02 36 4 52 +4
30DEC25 6.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 24 0
30DEC25 6.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,014 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.97 -0.06 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
29JAN26 4.90 C 0.75 0.75 0.75 0.75 -0.07 35 6 5 -6
29JAN26 5.00 C 0.00 0.00 0.00 0.68 -0.08 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.52 -0.04 35 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.29 -0.03 36 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.16 -0.02 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 50 0
29JAN26 7.00 C 0.06 0.06 0.06 0.05 -0.01 38 11 11 0
29JAN26 7.25 C 0.04 0.04 0.04 0.04 0.00 40 23 5 -23
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 -0.04 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.59 -0.03 36 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.04 -0.04 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.95 -0.03 27 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.88 -0.01 42 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 -0.04 31 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.67 -0.03 33 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.60 -0.01 39 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.51 -0.01 38 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 -0.04 32 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.34 -0.01 38 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 0.00 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.15 -0.04 34 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.08 -0.03 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.00 -0.04 35 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.93 -0.04 35 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.81 -0.03 36 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.67 -0.02 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 100 0
30MAR26 5.75 C 0.45 0.45 0.45 0.44 -0.02 37 15 15 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.29 -0.02 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.18 -0.01 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.01 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.26 -0.03 37 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.16 -0.04 33 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.07 -0.04 37 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.98 -0.04 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.80 -0.04 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.63 -0.04 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.54 -0.04 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.45 -0.05 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.38 -0.05 39 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.05 38 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.24 -0.04 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.16 -0.05 39 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.10 -0.04 40 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.03 -0.04 39 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.03 40 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.92 -0.03 40 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.05 39 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.55 -0.04 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.03 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.03 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.02 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.59 -0.03 41 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 -0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 -0.04 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 -0.05 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.04 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 -0.03 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.07 -0.02 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 -0.04 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 -0.03 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.01 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
TOTAL CALL 65 12,757 -4
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 208 0
27NOV25 4.90 P 0.02 0.02 0.02 0.02 0.00 41 10 886 -10
27NOV25 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 183 0
27NOV25 5.25 P 0.00 0.00 0.00 0.08 0.00 38 0 382 0
27NOV25 5.50 P 0.00 0.00 0.00 0.17 0.00 36 0 242 0
27NOV25 5.75 P 0.32 0.32 0.32 0.34 +0.02 40 45 235 0
27NOV25 6.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.78 +0.04 49 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.26 +0.03 57 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.76 +0.04 73 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.03 +0.06 94 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.32 +0.10 122 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.82 +0.10 137 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.07 +0.10 145 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 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 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 37 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 37 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 37 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 0.00 36 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 134 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 +0.01 38 0 612 0
30DEC25 5.00 P 0.09 0.09 0.09 0.10 0.00 37 100 915 +70
30DEC25 5.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 217 0
30DEC25 5.50 P 0.30 0.30 0.30 0.29 +0.01 37 3 129 0
30DEC25 5.75 P 0.00 0.00 0.00 0.44 +0.02 37 0 73 0
30DEC25 6.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 +0.03 40 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.26 0.00 37 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.51 +0.02 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.79 +0.06 57 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.04 +0.05 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 +0.09 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 +0.09 83 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.07 +0.09 88 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 0.00 39 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 38 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 0.00 38 0 25 0
29JAN26 4.80 P 0.10 0.10 0.10 0.11 0.00 38 20 150 +20
29JAN26 4.90 P 0.00 0.00 0.00 0.13 0.00 37 0 272 0
29JAN26 5.00 P 0.16 0.16 0.16 0.16 0.00 37 100 345 +100
29JAN26 5.25 P 0.00 0.00 0.00 0.25 -0.01 37 0 100 0
29JAN26 5.50 P 0.39 0.39 0.39 0.38 +0.01 39 2 5,002 +2
29JAN26 5.75 P 0.00 0.00 0.00 0.52 +0.01 38 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 -0.01 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 +0.01 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 +0.04 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 +0.05 51 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.32 +0.07 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.51 +0.03 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.82 +0.08 68 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.07 +0.08 71 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 0.00 37 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 0.00 37 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 0.00 38 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.75 +0.02 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.31 -0.02 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.81 +0.04 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.06 +0.05 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.32 +0.06 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 +0.02 47 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 45 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 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 36 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 38 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 37 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 38 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 0.00 38 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.01 38 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 0.00 37 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 +0.01 39 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 0.00 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.01 39 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.02 40 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.82 +0.03 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.00 +0.03 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.16 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.40 +0.03 42 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.05 42 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 +0.03 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 +0.02 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 +0.04 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.04 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 +0.07 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.07 +0.07 57 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 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 39 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 39 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 38 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 0.00 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.01 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 +0.02 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 +0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.03 +0.03 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 +0.02 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 +0.04 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.02 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 +0.03 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.16 +0.04 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 33 0
29SEP26 4.20 P 0.24 0.24 0.24 0.26 +0.01 39 2 107 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.01 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.01 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.01 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.02 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.02 37 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.03 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.03 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 +0.04 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.03 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 +0.04 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.20 +0.03 35 0 60 0
TOTAL PUT 282 15,560 +184
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$ 51.30
27NOV25 17.00 C 0.00 0.00 0.00 34.30 +1.73 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 33.80 +1.73 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 33.31 +1.74 248 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 32.81 +1.74 242 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 32.31 +1.74 235 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.81 +1.74 229 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 31.31 +1.74 223 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 30.31 +1.74 212 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 29.31 +1.74 201 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 28.31 +1.74 190 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 27.31 +1.74 180 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 26.31 +1.74 170 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 25.31 +1.73 161 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 24.31 +1.73 151 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 23.31 +1.73 142 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 22.31 +1.73 134 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 21.31 +1.73 125 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 20.31 +1.73 117 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 19.31 +1.73 110 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 18.31 +1.73 102 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 17.31 +1.73 95 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 16.31 +1.73 85 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 15.31 +1.73 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.31 +1.73 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.31 +1.73 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.31 +1.73 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.34 +1.76 79 0 63 0
27NOV25 41.00 C 9.00 9.00 9.00 10.37 +1.78 78 15 0 -15
27NOV25 42.00 C 0.00 0.00 0.00 9.36 +1.78 70 0 64 0
27NOV25 43.00 C 7.30 7.30 7.30 8.32 +1.73 54 30 55 -30
27NOV25 44.00 C 0.00 0.00 0.00 7.35 +1.74 56 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 6.37 +1.78 51 0 122 0
27NOV25 46.00 C 4.18 4.18 4.18 5.34 +1.68 41 4 117 -4
27NOV25 47.00 C 0.00 0.00 0.00 4.33 +1.45 33 0 38 0
27NOV25 48.00 C 0.00 0.00 0.00 3.49 +1.28 39 0 93 0
27NOV25 49.00 C 2.58 2.58 2.58 2.72 +1.04 39 1 127 0
27NOV25 50.00 C 1.59 2.11 1.59 2.11 +0.84 39 12 179 -1
27NOV25 52.50 C 0.73 1.11 0.73 1.08 +0.55 41 74 421 -21
27NOV25 55.00 C 0.37 0.56 0.37 0.48 +0.29 42 11 121 -1
27NOV25 57.50 C 0.28 0.30 0.25 0.18 +0.12 42 6 158 +3
27NOV25 60.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 35.30 +1.73 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.80 +1.73 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.30 +1.73 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.81 +1.74 168 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 33.31 +1.74 163 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.81 +1.74 159 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.31 +1.74 155 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.81 +1.74 150 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 31.31 +1.74 146 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 30.31 +1.74 139 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 29.31 +1.74 131 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.31 +1.74 124 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.67 +1.74 158 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.35 +1.42 126 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 25.45 +1.75 130 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.56 +1.70 131 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.31 +1.50 93 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.37 +1.66 105 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.71 +1.85 119 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.31 +1.53 78 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.31 +1.53 73 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 18.78 +1.84 104 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 17.31 +1.73 64 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.63 +1.87 87 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.36 +1.58 69 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.68 +2.08 79 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 13.71 +1.90 75 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 12.63 +1.93 68 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.34 +1.75 50 0 6 0
30DEC25 41.00 C 9.15 9.15 9.15 10.52 +1.92 55 15 17 +15
30DEC25 42.00 C 0.00 0.00 0.00 9.36 +1.69 43 0 6 0
30DEC25 43.00 C 7.30 7.30 7.30 8.35 +1.65 38 30 365 +21
30DEC25 44.00 C 0.00 0.00 0.00 7.57 +1.78 43 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 6.76 +1.71 42 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 5.78 +1.26 38 0 33 0
30DEC25 47.00 C 4.18 4.18 4.18 5.22 +1.29 40 4 46 0
30DEC25 48.00 C 0.00 0.00 0.00 4.27 +0.97 36 0 70 0
30DEC25 49.00 C 0.00 0.00 0.00 3.81 +0.99 38 0 40 0
30DEC25 50.00 C 0.00 0.00 0.00 3.29 +0.89 38 0 216 0
30DEC25 52.50 C 2.03 2.24 2.03 2.22 +0.66 39 70 162 +65
30DEC25 55.00 C 1.43 1.50 1.43 1.38 +0.45 38 5 124 0
30DEC25 57.50 C 0.75 0.99 0.75 0.84 +0.30 38 5 55 +3
30DEC25 60.00 C 0.46 0.68 0.44 0.47 +0.18 38 25 41 0
30DEC25 62.50 C 0.00 0.00 0.00 0.26 +0.10 38 0 4 0
30DEC25 65.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 30 0
30DEC25 67.50 C 0.20 0.20 0.20 0.07 +0.03 38 1 25 0
30DEC25 70.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 14.68 +1.74 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.71 +1.76 58 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.63 +1.88 52 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.39 +1.44 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.52 +1.65 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.74 +1.44 43 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.79 +1.46 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.72 +1.17 35 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 7.22 +1.34 39 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 6.50 +1.21 38 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 5.87 +1.15 39 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 5.23 +1.10 38 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.68 +1.03 39 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 4.17 +0.95 39 0 57 0
29JAN26 52.50 C 0.00 0.00 0.00 3.11 +0.77 40 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 2.25 +0.62 40 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.58 +0.48 39 0 6 0
29JAN26 60.00 C 0.96 1.21 0.96 1.08 +0.35 39 4 4 +4
29JAN26 62.50 C 0.00 0.00 0.00 0.72 +0.25 39 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.47 +0.17 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.30 +0.12 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.19 +0.08 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.63 +1.64 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.75 +1.64 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.83 +1.36 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.99 +1.23 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.39 +1.39 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.46 +1.14 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.53 +0.89 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.88 +0.84 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.26 +0.82 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.03 +1.30 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.28 +1.02 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.78 +0.92 38 0 0 0
26FEB26 52.50 C 3.60 3.60 3.60 3.73 +0.80 39 3 4 +3
26FEB26 55.00 C 0.00 0.00 0.00 2.83 +0.65 39 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 2.10 +0.53 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.53 +0.41 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.10 +0.31 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.78 +0.23 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.55 +0.17 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.39 +0.13 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.27 +0.10 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.31 +1.74 101 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.81 +1.74 98 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.31 +1.74 95 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 31.81 +1.74 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.31 +1.74 90 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.31 +1.74 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.31 +1.74 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.31 +1.74 76 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.67 +1.74 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.35 +1.42 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.45 +1.75 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.56 +1.70 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.31 +1.50 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.37 +1.66 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.71 +1.85 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.31 +1.53 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.31 +1.53 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.78 +1.84 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.40 +1.66 45 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 16.63 +1.85 48 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 15.48 +1.39 41 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.68 +1.62 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 13.71 +1.66 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.86 +1.49 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.02 +1.47 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.28 +1.48 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.70 +1.56 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.81 +1.47 40 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 9.00 +1.43 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.32 +1.41 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.62 +1.13 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.13 +0.98 39 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.51 +1.08 39 0 530 0
30MAR26 49.00 C 5.00 6.10 5.00 6.00 +1.02 39 2 400 -1
30MAR26 50.00 C 5.52 5.52 5.52 5.52 +0.98 39 4 174 0
30MAR26 52.50 C 0.00 0.00 0.00 4.45 +0.85 39 0 170 0
30MAR26 55.00 C 0.00 0.00 0.00 3.55 +0.74 40 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 2.77 +0.59 39 0 20 0
30MAR26 60.00 C 0.00 0.00 0.00 2.14 +0.49 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.64 +0.40 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.23 +0.30 39 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.93 +0.24 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.70 +0.19 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.51 +0.14 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.37 +0.10 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 28.31 +1.74 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.67 +1.74 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.35 +1.42 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.45 +1.75 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.56 +1.70 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.31 +1.50 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.37 +1.66 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.71 +1.85 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.48 +1.68 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.58 +1.68 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.81 +1.60 41 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.93 +1.55 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.04 +1.54 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.10 +1.60 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.31 +1.41 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.51 +1.45 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.71 +1.45 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.03 +1.48 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.23 +1.29 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.52 +1.53 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.86 +1.32 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.21 +1.20 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.63 +1.27 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 9.09 +1.28 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.39 +0.97 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.93 +1.07 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 7.37 +0.97 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.97 +1.05 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 5.80 +0.83 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.84 +0.76 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 4.01 +0.65 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.37 +0.62 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 2.81 +0.59 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.30 +0.50 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.89 +0.43 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.54 +0.42 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.21 +0.30 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.99 +0.27 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 19.31 +1.56 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.50 +1.56 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.68 +1.50 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.91 +1.50 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.67 +1.43 33 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.01 +1.45 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.69 +1.41 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.99 +1.36 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.31 +1.32 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.30 +1.28 36 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 12.04 +1.58 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.09 +1.18 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.86 +1.20 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.30 +1.43 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.74 +1.08 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.25 +1.08 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.76 +1.29 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.28 +0.99 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.00 +0.92 37 0 10 0
29SEP26 55.00 C 5.55 5.55 5.50 6.05 +0.78 37 6 106 +6
29SEP26 57.50 C 0.00 0.00 0.00 5.40 +0.88 38 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 4.52 +0.65 38 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.87 +0.55 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.34 +0.52 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.84 +0.42 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.46 +0.35 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.15 +0.34 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.85 +0.32 38 0 0 0
TOTAL CALL 327 7,513 +47
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 112 0
27NOV25 43.00 P 0.00 0.00 0.00 0.06 -0.06 42 0 62 0
27NOV25 44.00 P 0.00 0.00 0.00 0.10 -0.11 41 0 90 0
27NOV25 45.00 P 0.18 0.18 0.18 0.18 -0.18 41 6 204 0
27NOV25 46.00 P 0.36 0.40 0.23 0.31 -0.25 41 35 139 -32
27NOV25 47.00 P 0.80 0.80 0.80 0.48 -0.37 41 1 176 0
27NOV25 48.00 P 1.05 1.05 0.63 0.73 -0.52 41 13 171 -8
27NOV25 49.00 P 1.37 1.37 0.96 1.05 -0.72 40 3 109 -3
27NOV25 50.00 P 0.00 0.00 0.00 1.46 -0.86 40 0 209 0
27NOV25 52.50 P 0.00 0.00 0.00 2.86 -1.37 40 0 153 0
27NOV25 55.00 P 0.00 0.00 0.00 4.81 -1.29 41 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.05 -1.67 42 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 9.47 -1.68 45 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.73 -1.88 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 14.41 -1.72 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.91 -1.72 47 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.41 -1.72 55 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.91 -1.72 62 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.41 -1.71 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 17 0
30DEC25 39.00 P 0.00 0.00 0.00 0.08 -0.07 38 0 13 0
30DEC25 40.00 P 0.00 0.00 0.00 0.13 -0.10 39 0 85 0
30DEC25 41.00 P 0.00 0.00 0.00 0.19 -0.14 38 0 59 0
30DEC25 42.00 P 0.00 0.00 0.00 0.28 -0.17 38 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 0.40 -0.22 38 0 125 0
30DEC25 44.00 P 0.48 0.48 0.48 0.52 -0.32 37 2 53 +2
30DEC25 45.00 P 0.85 0.86 0.85 0.71 -0.39 37 4 106 -4
30DEC25 46.00 P 0.95 0.95 0.95 0.95 -0.46 37 1 91 0
30DEC25 47.00 P 1.19 1.21 1.19 1.23 -0.56 37 3 56 +3
30DEC25 48.00 P 0.00 0.00 0.00 1.57 -0.67 37 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 1.97 -0.80 37 0 10 0
30DEC25 50.00 P 2.48 2.48 2.48 2.44 -0.90 37 1 146 +1
30DEC25 52.50 P 0.00 0.00 0.00 3.77 -1.26 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 5.62 -1.44 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 7.76 -1.32 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.83 -1.60 41 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 12.09 -1.76 41 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.41 -1.86 32 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.91 -1.77 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.41 -1.72 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.91 -1.72 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.41 -1.71 49 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.14 -0.07 39 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.20 -0.09 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.27 -0.13 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.36 -0.16 39 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.48 -0.19 39 0 2 0
29JAN26 42.00 P 0.63 0.63 0.63 0.62 -0.24 38 1 16 -1
29JAN26 43.00 P 0.00 0.00 0.00 0.81 -0.29 38 0 16 0
29JAN26 44.00 P 0.00 0.00 0.00 1.02 -0.34 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.27 -0.41 38 0 9 0
29JAN26 46.00 P 0.00 0.00 0.00 1.57 -0.48 38 0 6 0
29JAN26 47.00 P 2.13 2.13 1.88 1.89 -0.58 38 2 21 -1
29JAN26 48.00 P 2.28 2.28 2.28 2.28 -0.67 38 1 207 +1
29JAN26 49.00 P 0.00 0.00 0.00 2.70 -0.77 38 0 25 0
29JAN26 50.00 P 3.15 3.15 3.15 3.19 -0.85 38 1 61 +1
29JAN26 52.50 P 0.00 0.00 0.00 4.58 -1.08 38 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.28 -1.34 39 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.15 -0.97 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.23 -1.20 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.44 -1.47 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.71 -1.56 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.06 -1.70 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.47 -1.66 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.91 -1.72 38 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.41 -1.71 42 0 0 0
26FEB26 39.00 P 0.51 0.51 0.51 0.45 -0.15 39 2 2 +2
26FEB26 40.00 P 0.00 0.00 0.00 0.59 -0.18 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.72 -0.25 38 0 6 0
26FEB26 42.00 P 0.84 0.84 0.84 0.91 -0.29 38 6 6 +6
26FEB26 43.00 P 0.00 0.00 0.00 1.12 -0.34 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.37 -0.39 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.65 -0.46 38 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 1.97 -0.52 38 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.33 -0.61 38 0 0 0
26FEB26 48.00 P 2.78 2.78 2.78 2.74 -0.68 38 1 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.19 -0.75 38 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 3.69 -0.81 38 0 60 0
26FEB26 52.50 P 0.00 0.00 0.00 5.08 -1.03 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 6.73 -1.14 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.74 -0.71 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.55 -1.39 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.76 -1.15 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.91 -1.57 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.24 -1.52 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.70 -1.43 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.93 -1.77 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.06 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.08 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.26 -0.10 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.34 -0.13 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.45 -0.14 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.57 -0.15 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.71 -0.23 39 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 0.87 -0.25 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.08 -0.29 39 0 2 0
30MAR26 42.00 P 1.48 1.48 1.48 1.30 -0.29 39 1 10 -1
30MAR26 43.00 P 1.75 1.75 1.75 1.58 -0.32 39 2 231 -2
30MAR26 44.00 P 0.00 0.00 0.00 1.89 -0.33 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.18 -0.42 39 0 81 0
30MAR26 46.00 P 0.00 0.00 0.00 2.53 -0.46 39 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 2.94 -0.49 39 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 3.37 -0.59 39 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 3.87 -0.58 39 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 4.32 -0.76 39 0 250 0
30MAR26 52.50 P 0.00 0.00 0.00 5.59 -0.94 38 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.10 -1.26 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.97 -1.31 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.88 -1.46 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.91 -1.53 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.12 -1.47 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.38 -1.45 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.70 -1.43 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.01 -1.69 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.44 -1.80 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.06 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 -0.13 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.76 -0.11 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.89 -0.18 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.08 -0.23 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.28 -0.23 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.53 -0.25 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.78 -0.32 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.04 -0.41 38 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.35 -0.43 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.68 -0.49 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.03 -0.52 38 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 3.48 -0.50 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 3.83 -0.64 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.28 -0.68 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 4.73 -0.78 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 5.30 -0.61 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.69 -0.85 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.14 -1.13 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.92 -1.17 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.83 -1.02 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.71 -1.37 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.65 -1.43 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.78 -1.75 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.99 -1.47 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.26 -1.55 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.61 -1.63 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.14 39 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 0.89 -0.21 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 -0.23 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.25 -0.23 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.46 -0.27 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.68 -0.32 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 -0.32 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.29 -0.38 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.52 -0.42 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 -0.52 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.29 -0.50 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.67 -0.55 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.10 -0.55 39 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.53 -0.61 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.96 -0.69 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.47 -0.69 39 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 5.80 -0.89 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.49 -0.79 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.93 -0.85 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.20 -1.26 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.84 -1.40 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.60 -1.52 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.44 -1.21 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.40 -1.26 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.42 -1.36 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.55 -1.40 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.71 -1.49 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.97 -1.52 38 0 0 0
TOTAL PUT 86 7,851 -36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 53.90
27NOV25 36.00 C 0.00 0.00 0.00 18.37 +1.39 130 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 17.44 +1.77 127 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 16.27 +1.60 108 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 15.41 +1.47 111 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 14.38 +1.70 102 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 13.36 +1.68 94 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 12.22 +1.54 78 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.97 +1.29 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 10.20 +1.51 65 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 9.01 +1.32 41 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 8.04 +1.34 41 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 7.07 +1.43 39 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 6.20 +1.49 42 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 5.21 +1.37 37 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 4.20 +1.19 31 0 239 0
27NOV25 52.50 C 1.71 2.11 1.71 2.23 +0.86 29 7 102 -5
27NOV25 55.00 C 0.44 0.88 0.44 0.91 +0.42 28 210 298 +65
27NOV25 57.50 C 0.34 0.35 0.34 0.29 +0.16 29 25 78 +25
27NOV25 60.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 72 0
27NOV25 62.50 C 0.05 0.05 0.05 0.02 +0.01 31 1 52 -1
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.01 +1.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.02 +1.26 73 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 29.02 +1.29 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.03 +1.30 66 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.03 +1.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.04 +1.30 60 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.04 +1.29 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.05 +1.30 55 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.05 +1.29 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.06 +1.13 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.07 +1.40 50 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 20.11 +1.34 57 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 19.13 +1.44 56 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 18.37 +1.39 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.44 +1.65 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.27 +1.47 57 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.41 +1.47 60 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.38 +1.57 55 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 13.36 +1.61 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.22 +1.45 39 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 11.21 +1.42 35 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.46 +1.64 42 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.28 +1.39 32 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 8.26 +1.30 28 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 7.41 +1.09 30 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 6.51 +1.28 29 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 5.68 +0.98 29 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 4.85 +1.08 28 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 3.16 +0.83 28 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 1.90 +0.58 28 0 50 0
30DEC25 57.50 C 0.69 0.69 0.69 1.06 +0.37 28 2 45 +2
30DEC25 60.00 C 0.38 0.38 0.38 0.54 +0.22 28 4 39 0
30DEC25 62.50 C 0.00 0.00 0.00 0.25 +0.11 28 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 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 13.39 +1.35 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.41 +1.44 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.38 +1.11 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.46 +1.18 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.53 +1.22 29 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.63 +1.15 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.79 +1.19 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.15 +1.25 32 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 6.19 +0.93 29 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.48 +1.07 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 3.88 +0.76 29 0 100 0
29JAN26 55.00 C 2.36 2.43 2.36 2.63 +0.63 29 50 150 +50
29JAN26 57.50 C 0.00 0.00 0.00 1.71 +0.43 29 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 1.06 +0.27 29 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.62 +0.17 29 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.35 +0.10 29 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.39 +1.13 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.41 +0.89 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.38 +1.09 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.66 +1.24 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.78 +1.04 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.21 +1.30 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.18 +1.08 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.15 +0.90 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.42 +0.86 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.97 +1.02 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.44 +0.72 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.18 +0.63 29 0 0 0
26FEB26 57.50 C 1.80 1.80 1.80 2.23 +0.47 29 15 15 +15
26FEB26 60.00 C 0.00 0.00 0.00 1.51 +0.29 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.99 +0.19 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.63 +0.13 29 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.39 +0.08 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.21 +1.27 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.22 +1.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.24 +1.29 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.25 +1.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.27 +1.30 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.28 +1.29 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.29 +1.29 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.31 +1.29 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.32 +1.29 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.34 +1.29 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.36 +1.29 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.38 +1.40 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.52 +1.49 39 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 18.51 +1.45 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.53 +1.36 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.59 +1.40 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.70 +1.46 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.75 +1.45 34 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 13.82 +1.39 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.92 +1.40 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.02 +1.34 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.18 +1.30 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.32 +1.28 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.49 +1.19 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.72 +1.09 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.97 +1.09 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.29 +1.05 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.63 +1.02 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 5.04 +0.70 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.96 +0.72 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 2.97 +0.60 31 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.14 +0.43 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.62 +0.39 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.16 +0.31 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.81 +0.23 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.56 +0.17 31 0 32 0
30MAR26 72.50 C 0.00 0.00 0.00 0.38 +0.12 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.26 +0.09 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.44 +1.29 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.47 +1.27 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.62 +1.45 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.67 +1.44 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.72 +1.44 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.79 +1.46 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.82 +1.40 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.94 +1.44 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.02 +1.43 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.98 +1.29 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.11 +1.30 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.36 +1.42 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.39 +1.31 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.53 +1.35 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.76 +1.27 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.75 +1.01 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.16 +1.16 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.35 +1.06 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 9.51 +0.88 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.84 +0.85 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.19 +0.83 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.73 +0.94 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.40 +0.92 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.04 +0.62 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 4.05 +0.54 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.31 +0.48 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.61 +0.38 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 2.03 +0.30 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.57 +0.24 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.22 +0.21 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.93 +0.18 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.68 +0.11 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 +0.09 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.41 +1.10 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.61 +1.08 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.08 +1.29 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.30 +1.25 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.56 +1.26 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.88 +0.96 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.15 +1.08 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.50 +1.15 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.68 +0.91 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.29 +1.08 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.57 +0.79 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.25 +0.61 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.13 +0.63 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 5.15 +0.54 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.28 +0.44 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.67 +0.41 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.05 +0.36 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.50 +0.28 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.07 +0.27 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 +0.20 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.33 +0.16 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.10 +0.15 31 0 0 0
TOTAL CALL 314 2,157 +151
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 64 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 82 0
27NOV25 48.00 P 0.07 0.07 0.07 0.04 -0.06 29 3 173 0
27NOV25 49.00 P 0.16 0.16 0.11 0.09 -0.11 29 11 268 -8
27NOV25 50.00 P 0.35 0.35 0.19 0.17 -0.18 28 152 1,078 +32
27NOV25 52.50 P 0.98 0.98 0.68 0.71 -0.53 28 25 158 +13
27NOV25 55.00 P 2.05 2.05 2.05 1.92 -0.95 28 1 5 +1
27NOV25 57.50 P 0.00 0.00 0.00 3.84 -1.27 29 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 6.13 -1.42 30 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 8.67 -1.23 42 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.10 -1.30 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 13.60 -1.30 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.71 -1.19 78 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.10 -1.30 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 23.60 -1.30 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.14 -0.08 28 0 1,074 0
30DEC25 47.00 P 0.30 0.30 0.29 0.22 -0.12 28 18 482 0
30DEC25 48.00 P 0.00 0.00 0.00 0.34 -0.15 28 0 75 0
30DEC25 49.00 P 0.49 0.49 0.49 0.48 -0.22 28 1 262 0
30DEC25 50.00 P 0.69 0.69 0.69 0.69 -0.30 28 1 56 0
30DEC25 52.50 P 1.50 1.50 1.50 1.47 -0.55 27 1 22 0
30DEC25 55.00 P 0.00 0.00 0.00 2.72 -0.81 28 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.43 -1.06 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 6.47 -1.29 29 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.67 -1.54 28 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.10 -1.67 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.60 -1.53 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.10 -1.47 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.71 -1.35 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.10 -1.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.60 -1.59 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.17 -0.10 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.26 -0.13 29 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.36 -0.17 28 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.51 -0.20 29 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.69 -0.25 29 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.90 -0.32 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 1.16 -0.39 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 2.04 -0.59 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 3.28 -0.79 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 4.96 -1.03 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.83 -0.93 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.89 -1.32 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.27 -1.50 31 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.79 -1.34 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.22 -1.35 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.71 -1.35 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.10 -1.40 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.60 -1.59 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.11 -0.07 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.16 -0.09 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.23 -0.12 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.32 -0.16 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.44 -0.20 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.58 -0.24 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.77 -0.27 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.98 -0.32 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.23 -0.38 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.52 -0.45 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.46 -0.62 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.70 -0.78 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.35 -1.03 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.30 -0.70 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.38 -1.02 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.44 -1.33 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.98 -1.15 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.51 -1.06 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.89 -1.17 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.10 -1.40 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.10 31 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.63 -0.12 31 0 0 0
30MAR26 45.00 P 0.80 0.81 0.80 0.80 -0.15 31 29 60 +29
30MAR26 46.00 P 0.00 0.00 0.00 0.98 -0.21 31 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.20 -0.21 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.46 -0.31 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.77 -0.33 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.15 -0.31 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 3.11 -0.46 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.40 -0.58 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 5.93 -0.76 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.66 -0.94 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.56 -1.10 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.72 -1.15 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.98 -1.19 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.51 -1.06 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.89 -1.17 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.13 -1.37 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.60 -1.59 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.09 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.10 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.49 -0.12 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.61 -0.14 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.75 -0.18 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.92 -0.20 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.11 -0.26 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.37 -0.27 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.63 -0.24 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 1.91 -0.27 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.15 -0.37 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.53 -0.35 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 2.90 -0.37 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.28 -0.41 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 4.30 -0.72 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 5.74 -0.70 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 7.32 -0.71 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.96 -0.93 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.77 -0.96 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.70 -1.11 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.73 -1.19 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.88 -1.23 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.12 -1.26 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.40 -1.34 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.97 -1.22 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 -0.24 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.25 -0.19 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.28 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.34 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.99 -0.32 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.29 -0.33 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.62 -0.34 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 -0.36 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.36 -0.38 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 3.67 -0.47 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 -0.40 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 5.32 -0.51 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.60 -0.73 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.10 -0.74 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.83 -0.82 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.52 -1.04 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.51 -1.01 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.69 -0.73 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.65 -0.97 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.62 -0.96 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.70 -1.11 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.97 -1.22 31 0 0 0
TOTAL PUT 242 5,221 +67
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$ 219.60
27NOV25 177.50 C 0.00 0.00 0.00 42.36 +0.57 0 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 39.99 +0.38 42 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 37.68 +0.46 47 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 35.22 +0.37 45 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 32.93 +0.40 47 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 30.94 +0.89 51 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 28.31 +0.49 46 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 26.09 +0.45 46 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 24.04 +0.76 47 0 0 0
27NOV25 200.00 C 22.00 22.00 22.00 21.88 -0.52 46 2 49 0
27NOV25 205.00 C 0.00 0.00 0.00 18.11 +0.39 47 0 102 0
27NOV25 210.00 C 12.00 12.00 12.00 14.87 +0.74 48 2 195 +2
27NOV25 215.00 C 8.89 8.89 8.89 11.49 +0.04 47 2 137 0
27NOV25 220.00 C 0.00 0.00 0.00 8.98 -0.03 47 0 539 0
27NOV25 225.00 C 6.74 6.74 6.74 6.74 +0.05 47 9 199 -9
27NOV25 230.00 C 4.94 5.06 4.94 5.06 -0.16 47 17 511 0
27NOV25 235.00 C 3.27 3.65 2.88 3.75 -0.13 48 44 241 +40
27NOV25 240.00 C 2.44 2.76 2.06 2.66 -0.08 48 57 215 +2
27NOV25 245.00 C 1.55 1.55 1.54 1.84 -0.14 47 3 222 -1
27NOV25 250.00 C 1.10 1.47 1.10 1.25 -0.12 47 33 159 +29
27NOV25 255.00 C 0.90 1.07 0.90 0.83 -0.10 47 15 212 +2
27NOV25 260.00 C 0.61 0.80 0.61 0.54 -0.08 47 32 227 +30
27NOV25 265.00 C 0.00 0.00 0.00 0.35 -0.05 47 0 182 0
27NOV25 270.00 C 0.40 0.40 0.40 0.22 -0.04 47 1 123 +1
27NOV25 275.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 109.67 +0.45 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 107.30 +0.57 63 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 104.71 +0.48 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 102.31 +0.68 60 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 99.71 +0.47 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 97.31 -0.24 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 94.75 +0.50 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 92.46 +0.70 69 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 89.86 +0.60 58 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 88.92 +2.15 93 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 86.98 +2.71 96 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 83.16 +0.64 77 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 81.23 +2.15 82 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 78.60 +2.06 77 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 76.46 +2.16 79 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 72.87 +1.07 61 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 69.87 +0.55 38 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 67.30 +0.57 0 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 66.84 +0.72 72 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 63.41 +1.63 60 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 61.40 +1.99 62 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 58.04 -0.63 50 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 56.68 +2.19 60 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 52.76 +0.84 42 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 50.18 +0.12 38 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 48.03 +0.69 41 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 45.86 +0.86 43 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 43.27 +0.57 40 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 41.79 +1.33 46 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 38.76 +1.54 40 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 36.43 +0.56 39 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 34.54 +0.60 40 0 68 0
30DEC25 190.00 C 0.00 0.00 0.00 32.13 +1.19 38 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 30.32 +1.33 39 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 28.13 +0.08 38 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 26.27 +0.52 38 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 23.66 -1.32 35 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 20.86 +0.32 38 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 17.76 +0.47 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 14.91 -0.02 38 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 12.41 -0.07 38 0 606 0
30DEC25 225.00 C 10.30 10.30 10.30 10.30 -0.11 38 6 91 +6
30DEC25 230.00 C 0.00 0.00 0.00 8.58 +0.07 39 0 148 0
30DEC25 235.00 C 0.00 0.00 0.00 7.02 -0.11 39 0 339 0
30DEC25 240.00 C 0.00 0.00 0.00 5.61 -0.17 39 0 204 0
30DEC25 245.00 C 0.00 0.00 0.00 4.43 -0.18 39 0 192 0
30DEC25 250.00 C 3.37 3.37 3.37 3.51 -0.17 39 15 1,271 0
30DEC25 255.00 C 0.00 0.00 0.00 2.73 -0.15 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.08 -0.15 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.61 -0.13 38 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.22 -0.11 38 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 0.91 -0.10 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.69 -0.08 38 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.51 -0.05 38 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 39.13 +2.36 41 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.35 +2.41 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 34.14 +1.19 37 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 32.52 +0.97 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.65 +0.28 34 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 28.47 +0.62 36 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 27.07 +0.65 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.81 +0.57 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 20.83 +0.55 37 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.88 +0.08 36 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 15.56 +0.09 37 0 64 0
29JAN26 225.00 C 0.00 0.00 0.00 13.45 +0.04 37 0 30 0
29JAN26 230.00 C 0.00 0.00 0.00 11.50 0.00 37 0 58 0
29JAN26 235.00 C 9.66 9.69 9.66 9.97 +0.11 38 6 43 +6
29JAN26 240.00 C 0.00 0.00 0.00 8.48 +0.01 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.09 -0.02 38 0 70 0
29JAN26 250.00 C 0.00 0.00 0.00 5.92 -0.02 38 0 969 0
29JAN26 255.00 C 0.00 0.00 0.00 4.93 -0.03 38 0 38 0
29JAN26 260.00 C 3.96 3.96 3.96 4.04 -0.04 37 12 14 +12
29JAN26 265.00 C 0.00 0.00 0.00 3.35 -0.04 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 2.71 -0.03 37 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.23 -0.04 37 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 1.73 -0.09 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.42 -0.08 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 41.23 +1.21 41 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 37.35 +0.43 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 36.13 +0.98 36 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 33.70 +0.33 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 32.04 +0.29 35 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 31.37 +1.23 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 30.60 +1.56 40 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 26.65 +0.66 38 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 22.98 0.00 36 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 20.70 +0.11 37 0 18 0
26FEB26 220.00 C 0.00 0.00 0.00 18.63 +0.23 38 0 30 0
26FEB26 225.00 C 0.00 0.00 0.00 16.48 +0.23 38 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 14.58 +0.33 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 12.80 +0.04 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 11.35 +0.08 38 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 9.87 +0.07 38 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 8.53 +0.05 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 7.38 +0.05 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.31 +0.02 38 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 5.45 +0.03 38 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 110.46 +1.10 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 107.91 +0.49 34 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.48 +0.50 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 103.04 +1.16 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.84 +1.23 61 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 98.15 -0.22 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.87 +0.93 44 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 94.47 +1.91 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 93.41 +2.03 64 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 88.92 +1.41 46 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.98 +1.80 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 83.78 +0.70 41 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.23 +0.93 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.00 +0.67 40 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 76.46 +0.59 38 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 73.03 -0.22 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 73.02 +3.70 46 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 69.66 +2.65 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.36 +1.93 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 64.47 +1.81 34 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.79 +2.07 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 60.67 +2.00 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.36 +2.02 38 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 56.49 +2.18 39 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 54.09 +1.15 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 52.00 +1.50 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.37 +0.89 35 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.87 +1.38 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.39 +0.05 35 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 43.45 +0.61 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 41.34 +0.27 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 40.39 +0.99 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 39.53 +1.90 40 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 37.84 +1.80 39 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 34.65 +0.21 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 34.39 +1.55 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 32.41 +1.03 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 28.70 +0.15 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.77 +0.90 38 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 23.50 +0.09 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 21.13 +0.05 37 0 74 0
30MAR26 225.00 C 0.00 0.00 0.00 19.04 +0.04 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 16.99 -0.01 37 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 15.27 -0.06 37 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.70 -0.07 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 12.31 -0.04 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 11.06 -0.04 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 9.83 -0.10 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.76 -0.02 38 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.84 +0.03 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 6.97 -0.06 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.12 -0.06 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.19 -0.22 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.59 -0.20 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.98 -0.19 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.48 -0.17 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.06 -0.06 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 73.26 +0.22 31 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 70.55 +0.03 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 68.86 +1.07 32 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.81 +0.84 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.90 +0.86 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 62.65 +0.80 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.27 +0.28 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.39 +0.31 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 56.97 +0.77 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 54.95 +0.55 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 52.91 +0.25 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.28 +0.35 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.43 +0.24 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 48.95 +1.45 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.10 +0.17 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 45.70 +1.34 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 42.95 +0.17 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 41.38 +0.17 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 39.87 +0.10 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 38.48 +0.11 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 37.08 +0.10 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 34.29 +0.10 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 32.78 +1.03 37 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.38 +0.04 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 27.05 -0.01 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.01 -0.01 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 22.97 -0.02 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 21.11 -0.06 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.44 -0.06 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.76 -0.06 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.29 -0.09 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.95 -0.10 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.74 +0.02 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.66 +0.01 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.68 0.00 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.63 +0.03 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.81 +0.03 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.89 -0.27 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 8.08 -0.37 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.28 -0.35 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.66 -0.31 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 52.45 +0.59 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.10 +0.79 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.61 +0.84 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.07 +0.80 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.41 +0.51 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.16 +0.63 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.65 +0.49 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 41.79 0.00 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 39.43 +0.24 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 36.99 +0.17 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 34.37 -0.08 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 32.08 -0.13 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 30.08 -0.14 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 28.08 -0.14 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.09 -0.18 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 24.45 -0.18 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.80 -0.19 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.16 -0.20 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.72 -0.21 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.41 -0.22 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.11 -0.21 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.99 -0.03 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.98 0.00 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.05 +0.06 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.19 +0.03 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.07 -0.60 37 0 0 0
TOTAL CALL 256 16,597 +120
27NOV25 177.50 P 0.42 0.43 0.32 0.14 -0.04 47 20 150 +20
27NOV25 180.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 131 0
27NOV25 182.50 P 0.60 0.69 0.60 0.28 -0.09 47 36 130 +36
27NOV25 185.00 P 0.75 0.86 0.59 0.40 -0.10 47 35 156 +20
27NOV25 187.50 P 0.96 1.06 0.96 0.55 -0.14 47 16 134 +16
27NOV25 190.00 P 1.08 1.32 1.08 0.73 -0.18 47 21 256 +6
27NOV25 192.50 P 1.22 1.22 1.22 0.99 -0.19 47 7 279 +7
27NOV25 195.00 P 0.00 0.00 0.00 1.29 -0.25 47 0 315 0
27NOV25 197.50 P 2.32 2.32 1.80 1.66 -0.28 48 19 340 +11
27NOV25 200.00 P 0.00 0.00 0.00 2.12 -0.32 48 0 330 0
27NOV25 205.00 P 0.00 0.00 0.00 3.27 -0.39 48 0 201 0
27NOV25 210.00 P 5.39 5.91 4.79 4.79 -0.45 48 4 343 0
27NOV25 215.00 P 7.32 7.32 7.32 6.70 -0.62 47 2 313 0
27NOV25 220.00 P 8.99 8.99 8.99 8.99 -0.67 47 1 325 0
27NOV25 225.00 P 0.00 0.00 0.00 12.02 -0.84 48 0 149 0
27NOV25 230.00 P 0.00 0.00 0.00 15.10 -0.79 47 0 199 0
27NOV25 235.00 P 0.00 0.00 0.00 18.72 -1.04 47 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 23.35 -0.45 52 0 129 0
27NOV25 245.00 P 30.61 30.61 27.40 27.70 -0.44 54 2 32 +1
27NOV25 250.00 P 0.00 0.00 0.00 32.27 -0.45 56 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 35.94 -1.74 47 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 41.91 -0.01 64 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 45.90 -0.73 55 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 50.84 -1.74 59 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 55.40 -1.18 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 60.59 -0.93 60 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 65.55 -0.91 62 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 70.63 -0.66 69 0 0 0
30DEC25 110.00 P 0.12 0.12 0.12 0.01 0.00 61 2 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 43 0
30DEC25 155.00 P 0.39 0.39 0.39 0.06 -0.02 38 3 35 +3
30DEC25 157.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.22 -0.07 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.30 -0.07 38 0 8 0
30DEC25 170.00 P 0.77 0.77 0.77 0.39 -0.10 38 2 71 +2
30DEC25 172.50 P 1.00 1.05 1.00 0.51 -0.10 38 5 29 +5
30DEC25 175.00 P 0.00 0.00 0.00 0.66 -0.13 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.86 -0.14 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.07 -0.19 38 0 123 0
30DEC25 182.50 P 0.00 0.00 0.00 1.34 -0.19 39 0 81 0
30DEC25 185.00 P 2.22 2.22 1.93 1.64 -0.25 39 25 900 +25
30DEC25 187.50 P 0.00 0.00 0.00 2.00 -0.26 39 0 91 0
30DEC25 190.00 P 0.00 0.00 0.00 2.39 -0.33 39 0 94 0
30DEC25 192.50 P 0.00 0.00 0.00 2.89 -0.33 39 0 192 0
30DEC25 195.00 P 0.00 0.00 0.00 3.40 -0.39 39 0 249 0
30DEC25 197.50 P 4.18 4.18 4.18 3.99 -0.42 39 1 173 -1
30DEC25 200.00 P 5.47 5.47 5.47 4.64 -0.44 39 6 452 -6
30DEC25 205.00 P 7.36 7.36 7.33 6.15 -0.49 38 9 594 -5
30DEC25 210.00 P 7.92 7.92 7.92 7.92 -0.63 38 4 191 +4
30DEC25 215.00 P 10.16 10.16 10.16 10.16 -0.64 38 1 149 +1
30DEC25 220.00 P 12.69 12.69 12.69 12.69 -0.69 38 1 569 0
30DEC25 225.00 P 0.00 0.00 0.00 15.67 -0.75 39 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 19.11 -0.58 40 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 21.96 -1.15 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 26.04 -1.06 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.59 -2.39 34 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.59 -1.33 33 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 36.85 -0.83 32 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 41.91 -0.18 36 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 45.90 -0.73 29 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 50.84 -1.74 30 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 57.92 +0.68 51 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 62.73 +1.08 52 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 65.91 -0.99 38 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 70.80 -1.52 38 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 3.05 -0.20 37 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.55 -0.21 38 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 4.06 -0.25 38 0 16 0
29JAN26 192.50 P 0.00 0.00 0.00 4.58 -0.33 37 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 5.20 -0.33 37 0 47 0
29JAN26 197.50 P 0.00 0.00 0.00 5.91 -0.33 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 6.63 -0.49 37 0 44 0
29JAN26 205.00 P 0.00 0.00 0.00 8.38 -0.51 37 0 68 0
29JAN26 210.00 P 10.67 10.67 10.67 10.37 -0.59 37 4 53 +4
29JAN26 215.00 P 0.00 0.00 0.00 12.66 -0.42 37 0 163 0
29JAN26 220.00 P 0.00 0.00 0.00 15.25 -0.48 37 0 63 0
29JAN26 225.00 P 0.00 0.00 0.00 18.14 -0.86 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 21.31 -0.87 38 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 24.24 -1.28 37 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 27.95 -1.23 38 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.18 -0.81 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 36.02 -0.98 39 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.65 -2.56 34 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.92 -0.57 42 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.06 -1.96 37 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.88 -1.54 39 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.72 +1.48 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.49 +1.74 46 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.23 +0.33 43 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.58 -0.23 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 5.13 -0.30 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.72 -0.32 38 0 8 0
26FEB26 192.50 P 0.00 0.00 0.00 6.39 -0.39 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.13 -0.38 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 7.88 -0.40 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 8.75 -0.37 38 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 10.58 -0.42 37 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 12.65 -0.50 37 0 30 0
26FEB26 215.00 P 0.00 0.00 0.00 14.99 -0.54 37 0 45 0
26FEB26 220.00 P 0.00 0.00 0.00 17.58 -0.58 38 0 1 0
26FEB26 225.00 P 0.00 0.00 0.00 20.09 -0.98 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 22.74 -1.36 36 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.84 -1.73 36 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.12 -2.29 36 0 0 0
26FEB26 245.00 P 36.82 36.82 36.82 34.60 -0.10 40 1 1 +1
26FEB26 250.00 P 0.00 0.00 0.00 37.88 -1.07 39 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.82 -1.16 39 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.59 -0.55 41 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 50.08 -0.94 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.07 0.00 39 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.36 -0.04 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.44 -0.04 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.53 -0.06 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.66 -0.05 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.78 -0.06 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.93 -0.09 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.12 -0.08 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.31 -0.08 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.53 -0.12 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.80 -0.12 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.07 -0.12 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.38 -0.16 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.75 -0.16 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.12 -0.17 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.63 -0.21 39 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.02 -0.34 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.52 -0.36 38 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.02 -0.40 38 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 5.81 -0.28 39 0 30 0
30MAR26 185.00 P 0.00 0.00 0.00 6.48 -0.28 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 7.16 -0.28 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.87 -0.34 39 0 27 0
30MAR26 192.50 P 8.97 9.05 8.97 8.72 -0.34 39 125 131 +116
30MAR26 195.00 P 10.73 10.73 10.73 9.57 -0.34 39 50 90 +42
30MAR26 197.50 P 0.00 0.00 0.00 10.43 -0.34 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 11.38 -0.22 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 13.46 -0.41 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 15.68 -0.46 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 18.18 -0.46 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.79 -0.51 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 23.70 -0.51 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.61 -0.49 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 29.86 -0.67 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.30 -0.57 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.93 -0.59 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.64 -0.59 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.50 -0.62 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.54 -0.62 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.61 -0.63 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.58 -0.98 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.74 -1.17 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.88 -2.43 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.45 -1.49 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.55 -3.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 77.46 -2.82 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.01 -3.06 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.39 -0.06 38 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.67 -0.11 38 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.97 -0.18 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.35 -0.18 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.73 -0.18 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.14 -0.24 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.65 -0.24 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.15 -0.24 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.83 -0.25 38 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 6.39 -0.32 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.07 -0.31 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.52 -0.55 37 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 8.43 -0.32 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 9.12 -0.37 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.97 -0.38 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.82 -0.39 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.68 -0.39 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 12.55 -0.39 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.50 -0.45 38 0 6 0
29JUN26 197.50 P 0.00 0.00 0.00 14.55 -0.45 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.60 -0.46 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.72 -0.47 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.16 -0.52 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 22.68 -0.53 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 25.32 -0.58 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 28.25 -0.58 39 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 30.93 -0.85 38 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 34.36 -0.62 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.69 -0.63 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 41.06 -0.64 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.66 -0.65 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.90 -1.14 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.13 -0.66 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.07 -0.67 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 59.40 -1.41 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 63.71 -1.10 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.44 -0.68 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.80 -0.68 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.83 -2.05 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 80.23 -2.08 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.10 -1.80 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.10 -0.48 37 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 12.97 -0.48 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.84 -0.49 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.72 -0.56 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 15.77 -0.56 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.83 -0.56 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 17.89 -0.57 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 18.95 -0.58 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 21.19 -0.64 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 23.72 -0.64 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.26 -0.66 38 0 0 0
29SEP26 220.00 P 31.50 31.50 31.50 28.93 -0.70 38 3 6 +3
29SEP26 225.00 P 0.00 0.00 0.00 31.87 -0.71 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.83 -0.72 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.85 -0.75 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.19 -0.76 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.55 -0.77 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.95 -0.78 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.57 -0.79 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.31 -0.79 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.07 -0.80 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.89 -0.79 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.95 -0.79 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.92 -0.92 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.98 -0.99 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.36 -0.79 40 0 33 0
TOTAL PUT 405 18,122 +311
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$ 7.51
27NOV25 4.60 C 0.00 0.00 0.00 2.92 +0.28 91 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.82 +0.29 87 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.72 +0.29 82 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.62 +0.29 78 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.52 +0.29 74 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.27 +0.29 64 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.03 +0.29 75 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.78 +0.29 65 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.53 +0.29 56 0 38 0
27NOV25 6.25 C 1.26 1.26 1.26 1.28 +0.28 47 1 172 +1
27NOV25 6.50 C 1.03 1.03 1.03 1.05 +0.26 49 5 152 0
27NOV25 6.75 C 0.81 0.81 0.80 0.83 +0.23 48 14 96 0
27NOV25 7.00 C 0.00 0.00 0.00 0.62 +0.18 46 0 172 0
27NOV25 7.25 C 0.34 0.46 0.34 0.46 +0.15 48 26 195 +15
27NOV25 7.50 C 0.25 0.25 0.25 0.33 +0.12 49 3 291 0
27NOV25 7.75 C 0.22 0.24 0.22 0.23 +0.09 50 24 438 0
27NOV25 8.00 C 0.16 0.18 0.16 0.15 +0.06 50 52 978 +50
27NOV25 8.25 C 0.14 0.14 0.14 0.10 +0.04 51 6 459 0
27NOV25 8.50 C 0.10 0.11 0.10 0.06 +0.03 51 33 1,362 0
27NOV25 8.75 C 0.07 0.08 0.07 0.04 +0.02 52 365 479 +173
27NOV25 9.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 835 0
27NOV25 9.25 C 0.04 0.04 0.04 0.01 0.00 50 1 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 164 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.32 +0.26 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.12 +0.27 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.02 +0.25 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.92 +0.25 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.82 +0.29 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.72 +0.25 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.62 +0.29 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.23 +0.26 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.13 +0.25 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.03 +0.29 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.94 +0.29 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.84 +0.29 59 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.74 +0.29 56 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.64 +0.29 53 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.54 +0.28 50 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.30 +0.28 52 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 2.05 +0.27 45 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.81 +0.26 44 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.58 +0.24 44 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.37 +0.23 46 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.16 +0.21 45 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.98 +0.19 46 0 1,008 0
30DEC25 7.00 C 0.82 0.82 0.82 0.82 +0.17 47 8 138 0
30DEC25 7.25 C 0.00 0.00 0.00 0.68 +0.15 47 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.56 +0.14 48 0 107 0
30DEC25 7.75 C 0.40 0.46 0.36 0.45 +0.11 48 119 231 +74
30DEC25 8.00 C 0.37 0.37 0.37 0.37 +0.09 49 50 808 +50
30DEC25 8.25 C 0.00 0.00 0.00 0.30 +0.08 50 10 105 +6
30DEC25 8.50 C 0.21 0.21 0.21 0.24 +0.07 50 5 1,057 +5
30DEC25 8.75 C 0.21 0.21 0.21 0.18 +0.05 50 100 349 0
30DEC25 9.00 C 0.18 0.18 0.18 0.14 +0.04 50 5 326 0
30DEC25 9.25 C 0.15 0.15 0.15 0.11 +0.04 50 30 24 -15
30DEC25 9.50 C 0.13 0.13 0.13 0.08 +0.02 50 2 197 +2
30DEC25 9.75 C 0.00 0.00 0.00 0.06 +0.02 50 0 90 0
30DEC25 10.00 C 0.09 0.10 0.09 0.05 +0.02 51 30 243 +30
30DEC25 10.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.67 +0.28 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.58 +0.28 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.34 +0.27 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.12 +0.27 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.90 +0.29 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.69 +0.25 50 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.48 +0.22 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.30 +0.21 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.12 +0.18 47 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 0.97 +0.16 48 0 6 0
29JAN26 7.25 C 0.00 0.00 0.00 0.84 +0.15 48 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.72 +0.13 49 0 30 0
29JAN26 7.75 C 0.55 0.55 0.55 0.63 +0.12 50 50 56 +50
29JAN26 8.00 C 0.47 0.53 0.47 0.54 +0.11 51 225 193 +125
29JAN26 8.25 C 0.45 0.45 0.45 0.46 +0.09 51 25 61 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 +0.08 51 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.32 +0.06 50 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.27 +0.06 51 0 100 0
29JAN26 9.25 C 0.00 0.00 0.00 0.22 +0.05 50 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.18 +0.04 50 0 48 0
29JAN26 9.75 C 0.22 0.22 0.22 0.15 +0.03 50 3 98 +3
29JAN26 10.00 C 0.18 0.19 0.18 0.13 +0.03 51 90 275 +90
29JAN26 10.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 15 0
29JAN26 11.00 C 0.12 0.13 0.12 0.06 +0.02 52 105 120 +105
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.68 +0.26 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.59 +0.29 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.38 +0.31 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.15 +0.27 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 +0.20 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.75 +0.23 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.57 +0.22 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 +0.21 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.23 +0.18 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.09 +0.16 48 0 250 0
26FEB26 7.25 C 0.98 0.98 0.98 0.96 +0.15 49 15 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.84 +0.13 49 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 +0.12 49 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.65 +0.11 50 0 5 0
26FEB26 8.25 C 0.51 0.51 0.51 0.57 +0.08 50 4 6 +4
26FEB26 8.50 C 0.00 0.00 0.00 0.51 +0.09 51 0 2 0
26FEB26 8.75 C 0.00 0.00 0.00 0.44 +0.08 51 0 6 0
26FEB26 9.00 C 0.00 0.00 0.00 0.38 +0.07 51 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.32 +0.05 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.28 +0.05 51 0 13 0
26FEB26 9.75 C 0.28 0.28 0.28 0.24 +0.05 51 8 8 +8
30MAR26 3.40 C 0.00 0.00 0.00 4.16 +0.28 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.06 +0.28 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.96 +0.27 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.87 +0.28 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.77 +0.28 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.67 +0.27 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.58 +0.28 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.48 +0.27 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.39 +0.27 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.29 +0.27 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.20 +0.27 51 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.11 +0.27 51 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.01 +0.26 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.92 +0.26 49 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.83 +0.25 50 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.74 +0.25 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.66 +0.25 51 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.44 +0.24 50 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 +0.23 50 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.04 +0.22 50 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 +0.21 50 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.68 +0.19 50 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 +0.18 50 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.37 +0.17 50 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.23 +0.16 50 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 +0.14 50 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.98 +0.13 50 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 +0.13 50 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.78 +0.11 50 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 +0.10 50 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 +0.09 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 +0.08 50 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.48 +0.08 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.42 +0.07 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 +0.06 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.32 +0.05 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 1 0
29JUN26 3.60 C 0.00 0.00 0.00 4.01 +0.27 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.92 +0.27 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.83 +0.27 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.74 +0.27 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.65 +0.27 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.56 +0.26 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.47 +0.26 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.38 +0.26 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.29 +0.25 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.21 +0.25 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.12 +0.25 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.04 +0.25 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.96 +0.25 50 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.88 +0.24 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 +0.24 50 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.60 +0.22 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.22 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.24 +0.21 50 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.08 +0.20 50 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 +0.19 50 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 +0.18 50 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.64 +0.17 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.51 +0.16 50 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 +0.16 50 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 +0.14 50 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 +0.13 50 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.07 +0.12 50 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 +0.11 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.90 +0.11 50 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 +0.10 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 +0.09 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 +0.09 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 +0.08 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.57 +0.07 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 +0.06 50 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 +0.04 50 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.16 +0.24 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.08 +0.23 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 +0.23 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.94 +0.23 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.76 +0.22 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.59 +0.21 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 +0.21 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 +0.19 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 +0.19 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.99 +0.18 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.86 +0.17 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 +0.17 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.15 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 +0.14 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 +0.14 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 +0.13 50 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.23 +0.13 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 +0.11 50 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 +0.10 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 +0.10 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.92 +0.09 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 +0.09 50 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.08 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.08 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.07 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
TOTAL CALL 1,414 19,647 +776
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 450 0
27NOV25 6.25 P 0.03 0.03 0.03 0.02 -0.02 54 100 309 -68
27NOV25 6.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 359 0
27NOV25 6.75 P 0.05 0.05 0.05 0.06 -0.06 49 20 390 -3
27NOV25 7.00 P 0.16 0.16 0.11 0.12 -0.08 50 16 700 +4
27NOV25 7.25 P 0.26 0.27 0.26 0.20 -0.14 49 20 394 -10
27NOV25 7.50 P 0.00 0.00 0.00 0.32 -0.17 51 0 239 0
27NOV25 7.75 P 0.00 0.00 0.00 0.47 -0.20 52 0 118 0
27NOV25 8.00 P 0.00 0.00 0.00 0.65 -0.22 54 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 0.85 -0.24 55 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.07 -0.26 58 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.30 -0.27 62 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.55 -0.27 70 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.79 -0.27 73 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.03 -0.28 77 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.27 -0.28 78 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.51 -0.29 79 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 2.99 -0.30 0 0 0 0
27NOV25 11.00 P 3.50 3.50 3.50 3.50 -0.28 91 1 0 -1
27NOV25 11.50 P 0.00 0.00 0.00 3.99 -0.29 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 42 0
30DEC25 3.60 P 0.02 0.02 0.02 0.01 0.00 93 5 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 137 0
30DEC25 4.30 P 0.01 0.01 0.01 0.01 0.00 72 6 150 -6
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 24 0
30DEC25 5.75 P 0.06 0.06 0.06 0.04 -0.02 50 8 157 +8
30DEC25 6.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 257 0
30DEC25 6.25 P 0.00 0.00 0.00 0.10 -0.05 49 0 219 0
30DEC25 6.50 P 0.00 0.00 0.00 0.16 -0.06 50 0 998 0
30DEC25 6.75 P 0.23 0.23 0.22 0.22 -0.08 49 12 896 +8
30DEC25 7.00 P 0.35 0.35 0.29 0.30 -0.12 49 18 1,222 +8
30DEC25 7.25 P 0.00 0.00 0.00 0.41 -0.13 50 0 197 0
30DEC25 7.50 P 0.00 0.00 0.00 0.54 -0.15 50 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.69 -0.16 51 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 0.85 -0.19 51 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 -0.20 52 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.22 -0.22 53 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.43 -0.23 54 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.64 -0.25 55 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.87 -0.25 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 -0.26 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.34 -0.26 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.58 -0.25 65 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.06 -0.25 68 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.54 -0.26 71 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.03 -0.26 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 50 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 148 0
29JAN26 5.75 P 0.12 0.12 0.12 0.10 -0.04 51 100 115 +55
29JAN26 6.00 P 0.17 0.17 0.15 0.14 -0.04 50 28 390 +26
29JAN26 6.25 P 0.22 0.22 0.20 0.20 -0.06 51 38 134 -9
29JAN26 6.50 P 0.33 0.33 0.33 0.27 -0.08 51 8 109 0
29JAN26 6.75 P 0.00 0.00 0.00 0.35 -0.10 51 0 41 0
29JAN26 7.00 P 0.00 0.00 0.00 0.45 -0.12 51 0 242 0
29JAN26 7.25 P 0.59 0.59 0.59 0.57 -0.13 52 15 196 +15
29JAN26 7.50 P 0.73 0.73 0.69 0.69 -0.16 51 16 224 +16
29JAN26 7.75 P 0.88 0.88 0.83 0.84 -0.17 52 40 55 +40
29JAN26 8.00 P 0.00 0.00 0.00 1.00 -0.17 52 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.17 -0.19 53 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.35 -0.21 53 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.21 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.75 -0.23 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 -0.24 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 -0.23 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 -0.25 58 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.64 -0.26 60 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.12 -0.27 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.59 -0.24 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.07 -0.30 68 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
26FEB26 5.25 P 0.11 0.11 0.11 0.08 -0.03 52 1 1 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.11 -0.04 51 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.15 -0.05 50 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.21 -0.06 51 0 105 0
26FEB26 6.25 P 0.32 0.32 0.32 0.27 -0.08 50 8 153 +8
26FEB26 6.50 P 0.00 0.00 0.00 0.35 -0.10 51 0 93 0
26FEB26 6.75 P 0.00 0.00 0.00 0.44 -0.12 51 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 -0.13 51 0 257 0
26FEB26 7.25 P 0.00 0.00 0.00 0.67 -0.14 51 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 -0.16 51 0 0 0
26FEB26 7.75 P 0.95 0.95 0.95 0.95 -0.16 52 35 70 +35
26FEB26 8.00 P 0.00 0.00 0.00 1.10 -0.18 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 -0.19 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.45 -0.20 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.21 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 -0.23 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 -0.23 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 -0.24 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 -0.22 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 47 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 50 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 50 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.04 50 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.05 50 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.06 50 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 -0.07 50 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.09 50 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.09 50 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.11 50 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 -0.12 50 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 -0.13 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.88 -0.15 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 -0.16 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.17 -0.17 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 -0.17 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 -0.19 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.68 -0.20 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.21 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 -0.22 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.23 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 -0.23 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.68 -0.23 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.27 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.59 -0.24 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.07 -0.30 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.02 46 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.02 49 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.03 49 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.02 51 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.03 50 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.03 50 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.04 50 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.04 50 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.05 50 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.07 50 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.08 50 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 -0.09 50 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 -0.10 50 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.11 50 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 -0.13 50 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 -0.14 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 -0.14 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 -0.15 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 -0.17 50 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 -0.17 50 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 -0.19 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 -0.19 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.20 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.21 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.21 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.21 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.23 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 -0.24 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 -0.25 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.04 50 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.04 50 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.06 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.07 50 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.07 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.08 50 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.10 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 -0.10 50 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.12 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 -0.12 50 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.12 50 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.14 50 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 -0.14 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.15 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 -0.17 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 -0.17 50 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.17 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.19 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.19 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.19 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 -0.20 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.21 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.22 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 -0.23 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 -0.23 50 0 0 0
TOTAL PUT 495 27,300 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.38
27NOV25 25.00 C 0.00 0.00 0.00 18.40 +1.43 110 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.40 +1.44 101 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.40 +1.54 92 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.40 +1.43 83 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.39 +1.41 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.40 +1.43 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.40 +1.43 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.40 +1.21 0 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 10.43 +1.45 73 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.38 +1.49 0 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 8.54 +1.64 75 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 7.46 +1.54 58 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 6.41 +1.45 38 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 5.38 +1.34 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 4.60 +1.37 48 0 90 0
27NOV25 40.00 C 3.75 3.75 3.75 3.66 +1.19 43 1 105 0
27NOV25 41.00 C 0.00 0.00 0.00 2.74 +0.92 38 0 30 0
27NOV25 42.00 C 2.08 2.08 2.08 2.06 +0.79 39 15 105 +7
27NOV25 43.00 C 0.00 0.00 0.00 1.45 +0.52 38 0 302 0
27NOV25 44.00 C 1.10 1.10 1.10 1.03 +0.42 39 1 112 0
27NOV25 45.00 C 0.75 0.77 0.70 0.69 +0.27 39 55 95 +15
27NOV25 46.00 C 0.51 0.51 0.51 0.44 +0.18 38 15 95 -13
27NOV25 47.00 C 0.36 0.36 0.36 0.28 +0.12 38 15 69 -15
27NOV25 48.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 123 0
27NOV25 50.00 C 0.14 0.14 0.14 0.06 +0.02 39 6 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.74 +1.77 122 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.72 +1.75 114 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.73 +1.77 108 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.40 +1.44 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.43 +1.44 72 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.44 +1.44 68 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.73 +1.48 82 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.42 +1.45 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.40 +1.21 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.43 +1.43 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.69 +1.47 58 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.69 +1.66 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.69 +1.57 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.42 +0.97 29 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.94 +1.35 44 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 5.10 +1.15 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.43 +1.06 42 0 100 0
30DEC25 41.00 C 3.71 3.71 3.71 3.78 +0.92 41 15 0 -15
30DEC25 42.00 C 0.00 0.00 0.00 3.11 +0.60 40 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 2.58 +0.58 39 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 2.15 +0.50 40 0 90 0
30DEC25 45.00 C 0.00 0.00 0.00 1.77 +0.41 40 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 1.46 +0.36 40 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 1.18 +0.30 40 0 20 0
30DEC25 48.00 C 0.00 0.00 0.00 0.94 +0.18 40 0 51 0
30DEC25 49.00 C 0.82 0.85 0.82 0.75 +0.15 40 18 45 +15
30DEC25 50.00 C 0.70 0.70 0.70 0.58 +0.11 40 4 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.31 +0.06 40 0 46 0
30DEC25 55.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.04 0.00 41 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.47 +1.50 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.63 +1.41 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.43 +1.06 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.86 +1.63 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.02 +1.73 48 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.19 +1.62 47 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.30 +1.41 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.56 +1.31 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 5.95 +1.28 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.99 +0.75 40 0 0 0
29JAN26 41.00 C 4.64 4.64 4.64 4.42 +0.69 40 3 3 +3
29JAN26 42.00 C 0.00 0.00 0.00 3.97 +0.74 41 0 30 0
29JAN26 43.00 C 3.38 3.38 3.38 3.49 +0.66 42 30 90 +30
29JAN26 44.00 C 0.00 0.00 0.00 3.06 +0.60 42 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 2.67 +0.53 42 0 55 0
29JAN26 46.00 C 0.00 0.00 0.00 2.33 +0.46 42 0 63 0
29JAN26 47.00 C 2.06 2.06 2.06 2.05 +0.44 43 15 45 +15
29JAN26 48.00 C 0.00 0.00 0.00 1.77 +0.38 43 0 30 0
29JAN26 49.00 C 1.57 1.57 1.57 1.52 +0.35 43 15 45 0
29JAN26 50.00 C 1.39 1.39 1.39 1.29 +0.29 43 15 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.85 +0.20 43 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.53 +0.12 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.35 +0.09 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.22 +0.06 42 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JAN26 65.00 C 0.19 0.19 0.19 0.08 +0.02 42 1 1 +1
26FEB26 33.00 C 0.00 0.00 0.00 10.74 - 42 0 0 -
26FEB26 34.00 C 0.00 0.00 0.00 10.18 - 47 0 0 -
26FEB26 35.00 C 0.00 0.00 0.00 9.26 +1.11 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.57 +1.49 45 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.74 +1.25 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.81 +1.10 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.44 +0.98 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.67 +1.05 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.10 +0.85 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.68 +0.91 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.08 +0.70 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.65 +0.67 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.24 +0.60 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.88 +0.55 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.55 +0.48 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.27 +0.43 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.99 +0.38 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.76 +0.37 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.25 +0.30 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.85 +0.19 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.59 +0.14 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.40 +0.08 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.28 +0.07 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.74 +1.71 69 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.72 +1.60 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.73 +1.56 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.55 +1.25 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.64 +1.27 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.55 +1.05 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.73 +1.13 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.69 +0.95 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.15 +1.24 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.25 +1.15 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.23 +0.93 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.57 +0.98 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.93 +1.07 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.32 +1.15 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.40 +0.85 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.86 +0.91 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.14 +0.73 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.73 +1.06 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.18 +0.95 42 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 4.58 +0.76 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.23 +0.68 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.93 +0.73 43 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 3.47 +0.58 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.13 +0.51 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.84 +0.50 42 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 2.53 +0.44 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.32 +0.44 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.78 +0.38 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.34 +0.33 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.97 +0.24 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.71 +0.18 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.52 +0.13 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.39 +0.10 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.72 +1.32 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.73 +1.17 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.86 +1.13 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.96 +1.16 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.15 +1.15 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.41 +1.22 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.43 +1.02 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.78 +1.15 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.88 +1.15 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.13 +0.93 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.44 +1.03 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.78 +0.87 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.16 +0.88 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.59 +1.07 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.15 +0.98 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.51 +0.85 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.02 +0.75 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.55 +0.80 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.14 +0.90 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.69 +0.73 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.29 +0.67 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.96 +0.79 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.58 +0.74 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.25 +0.60 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.94 +0.52 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.72 +0.69 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.05 +0.41 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.61 +0.54 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.10 +0.41 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.72 +0.35 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.41 +0.32 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.13 +0.23 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.48 +1.40 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.68 +1.27 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.82 +1.26 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.07 +1.31 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.41 +1.36 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.63 +1.27 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.92 +1.23 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.25 +1.11 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.58 +1.17 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.97 +1.12 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.44 +1.12 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 +1.04 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.28 +0.95 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.76 +0.80 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.30 +0.88 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.83 +0.82 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.58 +0.95 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.00 +0.75 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.61 +0.75 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.23 +0.68 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.87 +0.63 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.56 +0.63 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.25 +0.63 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.96 +0.59 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.40 +0.53 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.77 +0.44 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.27 +0.43 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.78 +0.33 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.42 +0.33 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.05 +0.25 44 0 0 0
TOTAL CALL 224 3,147 +43
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 -0.08 38 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.05 -0.13 39 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.11 -0.23 39 0 333 0
27NOV25 39.00 P 0.00 0.00 0.00 0.21 -0.36 38 0 179 0
27NOV25 40.00 P 0.43 0.43 0.43 0.38 -0.51 38 5 99 0
27NOV25 41.00 P 0.00 0.00 0.00 0.64 -0.62 39 0 101 0
27NOV25 42.00 P 0.00 0.00 0.00 1.00 -0.85 39 0 41 0
27NOV25 43.00 P 0.00 0.00 0.00 1.45 -1.05 38 0 76 0
27NOV25 44.00 P 0.00 0.00 0.00 2.07 -1.17 40 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 2.76 -1.26 40 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 3.56 -1.38 42 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 4.17 -1.36 31 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 5.22 -1.49 39 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 6.12 -1.39 37 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 7.14 -1.70 44 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.45 -1.65 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.01 -1.48 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 14.82 -1.23 90 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 17.32 -1.23 100 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 19.42 -1.53 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.00 -1.55 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 -0.08 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 -0.12 40 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.13 -0.18 40 0 15 0
30DEC25 35.00 P 0.32 0.32 0.32 0.21 -0.24 40 5 98 0
30DEC25 36.00 P 0.54 0.54 0.53 0.32 -0.32 40 30 33 +15
30DEC25 37.00 P 0.00 0.00 0.00 0.47 -0.42 40 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.67 -0.51 40 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.93 -0.51 40 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 1.23 -0.71 40 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.57 -0.76 39 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.02 -0.84 40 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.48 -0.94 39 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.03 -1.20 39 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.72 -1.24 40 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.24 -1.48 38 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.03 -1.11 39 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.90 -1.07 41 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.44 -1.81 35 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 7.36 -1.48 36 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.45 -1.67 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.19 -1.30 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.82 -1.25 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.32 -1.37 62 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.42 -1.70 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.17 -1.38 65 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.15 -0.10 43 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.22 -0.14 43 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.31 -0.18 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.43 -0.24 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.59 -0.28 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.79 -0.34 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 1.02 -0.41 43 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.29 -0.49 43 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 1.62 -0.56 43 0 45 0
29JAN26 40.00 P 0.00 0.00 0.00 1.95 -0.67 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.36 -0.73 42 0 30 0
29JAN26 42.00 P 3.11 3.11 3.11 2.79 -0.83 42 15 45 +15
29JAN26 43.00 P 0.00 0.00 0.00 3.30 -0.91 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.89 -0.74 42 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.51 -1.08 43 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.95 -1.00 40 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.61 -1.41 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.49 -1.39 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.43 -1.18 45 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.11 -1.45 43 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.87 -1.94 37 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.36 -1.47 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.82 -1.62 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.32 -1.37 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.52 -1.60 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.17 -1.71 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.50 - 42 0 0 -
26FEB26 34.00 P 0.00 0.00 0.00 0.65 - 42 0 0 -
26FEB26 35.00 P 0.00 0.00 0.00 0.85 -0.33 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.08 -0.38 42 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.35 -0.45 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.66 -0.51 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.00 -0.57 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.37 -0.64 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.77 -0.71 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.22 -0.80 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.73 -0.87 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.28 -0.96 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.85 -1.15 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.46 -1.25 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.13 -0.89 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.94 -1.23 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.58 -1.28 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.34 -1.22 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.43 -1.60 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.90 -1.06 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.84 -1.60 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.32 -1.41 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.54 -1.58 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.21 -1.67 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.35 -0.11 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.46 -0.16 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.61 -0.18 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.74 -0.26 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.98 -0.26 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.21 -0.31 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.48 -0.36 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.74 -0.45 42 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.10 -0.50 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.45 -0.56 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.83 -0.63 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.26 -0.76 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.72 -0.86 42 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.22 -0.94 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.91 -0.69 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.35 -1.10 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.19 -0.94 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 -0.97 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.57 -1.04 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.29 -1.10 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.07 -0.85 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.10 -0.93 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.90 -1.20 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.95 -1.54 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.32 -1.46 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.66 -1.46 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.21 -1.67 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.44 -0.08 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.12 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.84 -0.19 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.07 -0.18 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.29 -0.22 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.54 -0.25 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.82 -0.28 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.12 -0.33 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 -0.34 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.83 -0.40 44 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.23 -0.44 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.67 -0.46 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.10 -0.55 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.62 -0.55 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.13 -0.60 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.66 -0.67 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.26 -0.67 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.86 -0.72 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.46 -0.80 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.05 -0.89 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.75 -0.91 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.44 -0.97 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.19 -0.98 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.13 -0.95 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.10 -1.05 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.09 -1.20 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.19 -1.29 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.36 -1.41 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.66 -1.23 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 -0.17 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.22 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.24 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.44 -0.26 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 -0.31 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.97 -0.32 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.38 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.59 -0.42 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.42 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 -0.50 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.74 -0.52 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.18 -0.53 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.62 -0.61 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.11 -0.65 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.63 -0.66 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.16 -0.71 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.70 -0.77 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.30 -0.78 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.91 -0.79 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -0.86 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.15 -0.89 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.84 -0.92 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.48 -0.97 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.17 -1.04 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.98 -1.07 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.86 -1.08 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.75 -1.15 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.82 -1.28 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 -1.28 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.03 -1.24 45 0 0 0
TOTAL PUT 55 2,755 +30
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$ 59.20
14NOV25 40.00 C 0.00 0.00 0.00 19.22 +1.24 131 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 18.22 +1.24 123 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 17.22 +1.24 114 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 16.22 +1.24 106 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 15.22 +1.24 98 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 14.22 +1.24 89 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 13.22 +1.24 82 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 12.22 +1.24 74 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 11.22 +1.24 66 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 10.22 +1.24 58 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 9.22 +1.24 50 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 6.72 +1.23 0 0 0 0
14NOV25 55.00 C 3.82 4.21 3.82 4.23 +1.17 31 51 58 +50
14NOV25 57.50 C 1.26 1.89 1.20 1.87 +0.80 28 177 812 +19
14NOV25 60.00 C 0.21 0.47 0.17 0.45 +0.21 31 1,202 1,807 +126
14NOV25 62.50 C 0.06 0.07 0.04 0.09 +0.05 37 92 232 +41
14NOV25 65.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21NOV25 41.00 C 0.00 0.00 0.00 18.24 - 0 0 0 -
21NOV25 42.00 C 0.00 0.00 0.00 17.24 - 0 0 0 -
21NOV25 43.00 C 0.00 0.00 0.00 16.25 - 65 0 0 -
21NOV25 44.00 C 0.00 0.00 0.00 15.25 - 59 0 0 -
21NOV25 45.00 C 0.00 0.00 0.00 14.25 - 53 0 0 -
21NOV25 46.00 C 0.00 0.00 0.00 13.25 - 45 0 0 -
21NOV25 47.00 C 0.00 0.00 0.00 12.25 - 0 0 0 -
21NOV25 48.00 C 0.00 0.00 0.00 11.25 - 0 0 0 -
21NOV25 49.00 C 0.00 0.00 0.00 10.25 - 0 0 0 -
21NOV25 50.00 C 0.00 0.00 0.00 9.25 - 0 0 0 -
21NOV25 52.50 C 0.00 0.00 0.00 6.77 - 31 0 0 -
21NOV25 55.00 C 0.00 0.00 0.00 4.37 - 30 0 0 -
21NOV25 57.50 C 2.14 2.14 2.14 2.23 - 28 1 1 -
21NOV25 60.00 C 0.55 0.83 0.55 0.89 - 29 191 132 -
21NOV25 62.50 C 0.16 0.27 0.16 0.30 - 31 223 210 -
21NOV25 65.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
21NOV25 67.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
21NOV25 70.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
21NOV25 72.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
21NOV25 75.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
21NOV25 77.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
21NOV25 80.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
21NOV25 82.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
21NOV25 85.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
21NOV25 87.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
27NOV25 39.00 C 0.00 0.00 0.00 20.20 +1.17 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 19.22 +1.19 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 18.24 +1.21 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 17.24 +1.21 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 16.25 +1.22 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 15.25 +1.21 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 14.25 +1.21 0 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 13.25 +1.21 0 0 0 0
27NOV25 47.00 C 12.20 12.20 12.20 12.25 +1.20 0 3 23 0
27NOV25 48.00 C 0.00 0.00 0.00 11.29 +0.93 39 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 10.29 +0.95 35 0 6 0
27NOV25 50.00 C 8.80 9.27 8.80 9.30 +1.22 35 7 293 0
27NOV25 52.50 C 0.00 0.00 0.00 6.87 +1.01 34 0 4,245 0
27NOV25 55.00 C 3.56 4.47 3.56 4.72 +1.24 37 707 12,551 +473
27NOV25 57.50 C 1.90 2.50 1.90 2.53 +0.80 29 1,725 15,788 +103
27NOV25 60.00 C 0.84 1.17 0.77 1.15 +0.35 28 2,012 15,054 +850
27NOV25 62.50 C 0.28 0.44 0.28 0.46 +0.09 29 456 10,231 +93
27NOV25 65.00 C 0.13 0.16 0.13 0.17 0.00 31 201 9,968 +26
27NOV25 67.50 C 0.06 0.06 0.06 0.06 -0.02 32 1 2,358 -1
27NOV25 70.00 C 0.04 0.04 0.04 0.02 -0.02 34 25 4,685 +25
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 34.21 +1.13 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.33 +1.24 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 32.24 +1.15 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 31.37 +1.24 84 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 30.27 +1.17 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.41 +1.27 84 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 28.36 +1.25 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 27.24 +0.65 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 26.44 +1.32 75 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 25.26 +1.14 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 24.45 +1.32 69 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 23.28 +1.14 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 22.31 +1.17 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.48 +1.33 61 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 20.34 +1.19 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 19.40 +1.24 38 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 18.35 +1.18 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 17.35 +1.17 0 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 16.30 +1.11 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 15.37 +1.13 0 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 14.36 +1.11 0 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 13.39 +1.35 0 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 12.49 +1.20 32 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 11.43 +1.07 0 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 10.57 +0.89 31 0 1,064 0
30DEC25 50.00 C 8.40 9.10 8.40 9.92 +1.44 40 33 7,408 +13
30DEC25 52.50 C 6.48 6.48 6.48 7.38 +1.26 30 1 3,286 -1
30DEC25 55.00 C 5.00 5.25 5.00 5.39 +0.98 30 62 15,907 -57
30DEC25 57.50 C 3.30 3.49 3.30 3.48 +0.74 27 57 18,254 -31
30DEC25 60.00 C 1.80 2.20 1.80 2.18 +0.50 27 1,766 30,369 +1,446
30DEC25 62.50 C 1.10 1.32 1.10 1.32 +0.31 28 805 6,497 +778
30DEC25 65.00 C 0.60 0.75 0.58 0.77 +0.17 29 770 15,217 +765
30DEC25 67.50 C 0.42 0.42 0.40 0.45 +0.10 30 473 3,933 +307
30DEC25 70.00 C 0.19 0.25 0.19 0.26 +0.06 31 112 23,119 +16
30DEC25 72.50 C 0.12 0.12 0.12 0.15 +0.03 31 60 2,485 0
30DEC25 75.00 C 0.08 0.08 0.08 0.09 +0.02 32 6 2,758 -6
30DEC25 77.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 2,285 0
30DEC25 80.00 C 0.06 0.06 0.06 0.04 +0.01 35 6 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JAN26 39.00 C 0.00 0.00 0.00 20.35 +1.20 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 19.40 +1.09 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.52 +1.09 26 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.39 +1.21 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.55 +1.36 28 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 15.58 +1.34 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.51 +1.26 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 13.53 +1.32 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.69 +1.40 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.74 +1.38 29 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 10.82 +1.14 29 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.92 +1.05 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 7.78 +1.00 28 0 64 0
29JAN26 55.00 C 5.26 5.26 5.26 5.86 +0.91 28 5 1,010 0
29JAN26 57.50 C 3.63 4.17 3.63 4.25 +0.78 28 24 8,002 -20
29JAN26 60.00 C 2.50 3.00 2.50 3.00 +0.60 28 23 3,271 +8
29JAN26 62.50 C 1.74 2.01 1.74 2.04 +0.42 28 31 405 +31
29JAN26 65.00 C 1.24 1.35 1.24 1.39 +0.30 29 25 3,256 0
29JAN26 67.50 C 0.89 0.94 0.89 0.96 +0.24 30 28 1,291 +18
29JAN26 70.00 C 0.60 0.60 0.60 0.65 +0.19 31 15 710 0
29JAN26 72.50 C 0.38 0.45 0.38 0.43 +0.13 31 75 762 +30
29JAN26 75.00 C 0.30 0.30 0.30 0.28 +0.09 32 27 2,193 0
29JAN26 77.50 C 0.20 0.20 0.20 0.19 +0.07 32 15 660 +15
29JAN26 80.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 705 0
29JAN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 502 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 600 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 19.43 +1.12 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.52 +0.98 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.46 +1.23 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.55 +1.36 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.58 +0.66 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.58 +0.50 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.65 +0.51 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.70 +1.19 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.81 +0.71 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.93 +0.52 24 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.31 +1.10 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.28 +0.83 29 0 0 0
26FEB26 55.00 C 6.34 6.34 6.34 6.37 +0.90 28 6 6 +6
26FEB26 57.50 C 0.00 0.00 0.00 4.80 +0.78 28 0 315 0
26FEB26 60.00 C 3.20 3.54 3.20 3.54 +0.61 28 37 241 +36
26FEB26 62.50 C 2.09 2.43 2.09 2.61 +0.51 28 30 70 -10
26FEB26 65.00 C 1.64 1.87 1.64 1.91 +0.44 29 4 11 +4
26FEB26 67.50 C 1.23 1.23 1.23 1.41 +0.42 30 1 40 +1
26FEB26 70.00 C 0.00 0.00 0.00 1.05 +0.39 31 0 32 0
26FEB26 72.50 C 0.00 0.00 0.00 0.79 +0.35 32 0 37 0
26FEB26 75.00 C 0.52 0.54 0.52 0.60 +0.31 33 171 225 +155
26FEB26 77.50 C 0.38 0.38 0.38 0.46 +0.27 34 15 18 +15
26FEB26 80.00 C 0.25 0.31 0.25 0.35 +0.23 34 19 34 +19
26FEB26 82.50 C 0.24 0.24 0.24 0.28 +0.20 35 15 24 +15
26FEB26 85.00 C 0.00 0.00 0.00 0.22 +0.17 36 0 20 0
26FEB26 87.50 C 0.14 0.14 0.14 0.17 +0.13 37 2 3 +2
30MAR26 25.00 C 0.00 0.00 0.00 34.27 +1.19 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 33.33 +0.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.27 +0.90 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.37 +1.03 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 30.32 +1.22 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.41 +1.27 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 28.36 +1.25 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 27.35 +0.76 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.44 +0.91 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.40 +0.87 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.45 +1.31 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.46 +1.28 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.48 +1.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.56 +1.30 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 20.59 +0.73 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.63 +1.28 0 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 18.68 +1.14 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.72 +1.30 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 16.78 +1.27 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 16.22 +1.30 36 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 15.24 +0.94 34 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 14.58 +1.19 37 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 13.35 +0.86 31 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 12.02 +0.40 22 0 700 0
30MAR26 49.00 C 0.00 0.00 0.00 11.56 +0.79 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 10.54 +1.16 27 500 5,771 0
30MAR26 52.50 C 0.00 0.00 0.00 8.79 +0.73 29 0 5,302 0
30MAR26 55.00 C 6.10 6.31 6.10 7.00 +0.89 29 16 17,159 -6
30MAR26 57.50 C 0.00 0.00 0.00 5.52 +0.80 29 0 5,198 0
30MAR26 60.00 C 3.73 4.20 3.73 4.27 +0.66 29 2,399 7,428 +360
30MAR26 62.50 C 3.20 3.20 3.20 3.28 +0.52 29 10 2,994 +10
30MAR26 65.00 C 2.38 2.38 2.35 2.52 +0.41 30 11 18,787 0
30MAR26 67.50 C 0.00 0.00 0.00 1.96 +0.34 30 0 2,356 0
30MAR26 70.00 C 1.41 1.41 1.41 1.53 +0.28 31 4 6,770 0
30MAR26 72.50 C 1.06 1.17 1.06 1.20 +0.24 32 220 1,781 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.95 +0.20 33 0 1,713 0
30MAR26 77.50 C 0.73 0.73 0.73 0.75 +0.17 33 170 1,422 +170
30MAR26 80.00 C 0.59 0.59 0.57 0.60 +0.14 34 215 1,201 +215
30MAR26 82.50 C 0.00 0.00 0.00 0.49 +0.13 35 0 1,016 0
30MAR26 85.00 C 0.00 0.00 0.00 0.40 +0.12 36 0 807 0
30MAR26 87.50 C 0.32 0.32 0.32 0.33 +0.10 36 8 3,599 +8
29JUN26 34.00 C 0.00 0.00 0.00 25.88 +0.99 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.78 +1.15 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.85 +1.50 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.90 +0.57 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.95 +0.59 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.00 +0.62 31 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.06 +0.98 31 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.12 +0.65 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.19 +0.67 31 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.33 +0.72 32 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.37 +1.04 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.51 +0.72 31 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.90 +0.95 34 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 13.83 +0.71 31 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.01 +1.08 31 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 12.20 +0.69 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 11.59 +0.85 32 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 9.61 +0.64 30 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 8.13 +0.94 31 0 9,470 0
29JUN26 57.50 C 0.00 0.00 0.00 6.71 +0.79 31 0 1,032 0
29JUN26 60.00 C 5.50 5.50 5.50 5.52 +0.72 31 6 5,625 -6
29JUN26 62.50 C 4.55 4.55 4.55 4.54 +0.63 31 4 15,235 -4
29JUN26 65.00 C 3.71 3.76 3.71 3.68 +0.50 31 79 22,006 +77
29JUN26 67.50 C 0.00 0.00 0.00 3.07 +0.46 32 0 578 0
29JUN26 70.00 C 0.00 0.00 0.00 2.52 +0.38 32 0 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.09 +0.35 33 0 126 0
29JUN26 75.00 C 1.69 1.69 1.69 1.72 +0.27 33 2 6,200 0
29JUN26 77.50 C 0.00 0.00 0.00 1.43 +0.24 33 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 1.19 +0.19 34 0 573 0
29JUN26 82.50 C 0.00 0.00 0.00 1.01 +0.18 34 0 1,280 0
29JUN26 85.00 C 0.98 0.98 0.98 0.84 +0.13 35 170 2,270 +170
29JUN26 87.50 C 0.81 0.81 0.76 0.72 +0.13 35 343 1,049 +173
29SEP26 39.00 C 0.00 0.00 0.00 21.04 +0.58 30 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.12 +1.04 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.21 +0.74 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.30 +0.78 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.46 +0.85 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.57 +1.11 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.73 +0.94 30 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 14.90 +0.95 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.08 +0.96 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.30 +0.52 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 12.54 +0.63 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 11.80 +0.45 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 10.08 +0.51 29 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 8.76 +0.86 30 0 532 0
29SEP26 57.50 C 0.00 0.00 0.00 7.45 +0.75 30 0 323 0
29SEP26 60.00 C 6.18 6.18 6.18 6.34 +0.65 30 30 3,125 0
29SEP26 62.50 C 5.35 5.35 5.35 5.40 +0.56 30 46 1,306 +10
29SEP26 65.00 C 0.00 0.00 0.00 4.61 +0.43 31 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.97 +0.45 31 0 4,685 0
29SEP26 70.00 C 0.00 0.00 0.00 3.42 +0.41 32 0 1,470 0
29SEP26 72.50 C 2.78 2.78 2.78 2.97 +0.35 32 20 3,409 +20
29SEP26 75.00 C 0.00 0.00 0.00 2.58 +0.30 33 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 2.27 +0.30 33 0 2,017 0
29SEP26 80.00 C 1.90 1.96 1.90 1.96 +0.28 33 15 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.74 +0.21 34 0 361 0
29SEP26 85.00 C 0.00 0.00 0.00 1.53 +0.18 35 0 696 0
29SEP26 87.50 C 1.23 1.23 1.23 1.37 +0.19 35 10 61 0
TOTAL CALL 16,071 476,743 +6,587
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
14NOV25 55.00 P 0.10 0.10 0.03 0.01 -0.08 32 46 2,261 +12
14NOV25 57.50 P 0.60 0.60 0.18 0.20 -0.40 31 1,206 1,274 +385
14NOV25 60.00 P 1.60 1.62 1.23 1.20 -1.06 29 237 237 +190
14NOV25 62.50 P 0.00 0.00 0.00 3.38 -1.21 37 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 5.81 -1.36 43 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 8.30 -1.38 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 10.80 -1.38 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 13.38 -1.61 106 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 15.88 -1.29 120 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 18.38 -1.67 133 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 20.86 -1.53 141 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 23.38 -1.29 159 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 25.88 -1.29 170 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 28.38 -1.73 181 0 0 0
21NOV25 41.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
21NOV25 42.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
21NOV25 43.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
21NOV25 44.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
21NOV25 45.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21NOV25 46.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21NOV25 47.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
21NOV25 48.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21NOV25 49.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21NOV25 50.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
21NOV25 52.50 P 0.00 0.00 0.00 0.02 - 33 0 0 -
21NOV25 55.00 P 0.16 0.16 0.11 0.12 - 31 99 99 -
21NOV25 57.50 P 0.64 0.64 0.48 0.52 - 29 80 70 -
21NOV25 60.00 P 0.00 0.00 0.00 1.62 - 29 0 0 -
21NOV25 62.50 P 0.00 0.00 0.00 3.55 - 31 0 0 -
21NOV25 65.00 P 0.00 0.00 0.00 5.86 - 34 0 0 -
21NOV25 67.50 P 0.00 0.00 0.00 8.31 - 38 0 0 -
21NOV25 70.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
21NOV25 72.50 P 0.00 0.00 0.00 13.38 - 66 0 0 -
21NOV25 75.00 P 0.00 0.00 0.00 15.88 - 75 0 0 -
21NOV25 77.50 P 0.00 0.00 0.00 18.38 - 83 0 0 -
21NOV25 80.00 P 0.00 0.00 0.00 20.88 - 91 0 0 -
21NOV25 82.50 P 0.00 0.00 0.00 23.38 - 99 0 0 -
21NOV25 85.00 P 0.00 0.00 0.00 25.88 - 106 0 0 -
21NOV25 87.50 P 0.00 0.00 0.00 28.38 - 113 0 0 -
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,928 0
27NOV25 48.00 P 0.05 0.05 0.05 0.01 0.00 39 5 6,141 -5
27NOV25 49.00 P 0.00 0.00 0.00 0.02 0.00 39 0 5,996 0
27NOV25 50.00 P 0.04 0.04 0.04 0.03 -0.01 37 126 9,286 -66
27NOV25 52.50 P 0.12 0.12 0.07 0.08 -0.05 33 1,622 19,407 -725
27NOV25 55.00 P 0.33 0.33 0.21 0.29 -0.14 32 1,678 12,421 -195
27NOV25 57.50 P 1.03 1.07 0.69 0.79 -0.41 30 2,559 8,305 +1,985
27NOV25 60.00 P 1.90 1.90 1.87 1.90 -0.81 29 756 1,133 +600
27NOV25 62.50 P 3.66 3.66 3.66 3.71 -1.20 30 10 30 +7
27NOV25 65.00 P 0.00 0.00 0.00 5.91 -1.26 31 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 8.31 -1.48 32 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 10.80 -1.54 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 13.38 -1.61 55 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 15.88 -1.29 62 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 18.38 -1.67 69 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 20.88 -1.51 75 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 23.38 -1.39 81 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 25.88 -1.39 87 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 28.38 -1.73 93 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,821 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6,757 0
30DEC25 42.00 P 0.04 0.04 0.04 0.01 0.00 36 6 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4,216 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 7,818 0
30DEC25 45.00 P 0.05 0.06 0.05 0.03 -0.02 34 15 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 6,220 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 7,219 0
30DEC25 48.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 13,285 0
30DEC25 49.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 5,922 0
30DEC25 50.00 P 0.23 0.23 0.17 0.19 -0.08 31 4 18,355 +2
30DEC25 52.50 P 0.43 0.43 0.34 0.42 -0.16 30 1,545 12,523 +44
30DEC25 55.00 P 1.00 1.00 0.74 0.85 -0.27 29 1,822 9,546 +668
30DEC25 57.50 P 1.79 1.79 1.49 1.56 -0.51 27 1,008 6,750 +480
30DEC25 60.00 P 3.20 3.20 2.68 2.71 -0.79 27 65 2,416 -10
30DEC25 62.50 P 4.34 4.34 4.34 4.38 -0.91 28 1 200 0
30DEC25 65.00 P 0.00 0.00 0.00 6.36 -1.04 29 0 346 0
30DEC25 67.50 P 0.00 0.00 0.00 8.58 -1.33 31 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 10.89 -1.45 31 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 13.38 -1.61 35 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.88 -1.47 40 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.38 -1.67 44 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.88 -1.51 48 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.38 -1.39 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.88 -1.47 56 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.38 -1.73 60 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,244 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 0.00 30 0 21 0
29JAN26 45.00 P 0.14 0.14 0.14 0.05 -0.02 29 45 299 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 1,177 0
29JAN26 47.00 P 0.20 0.20 0.20 0.12 -0.03 29 4 1,763 0
29JAN26 48.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 779 0
29JAN26 49.00 P 0.30 0.30 0.30 0.24 -0.07 29 1 296 +1
29JAN26 50.00 P 0.44 0.44 0.44 0.34 -0.09 29 170 9,131 0
29JAN26 52.50 P 0.75 0.75 0.68 0.71 -0.17 29 5 3,897 -1
29JAN26 55.00 P 1.44 1.50 1.26 1.26 -0.34 28 93 4,900 +89
29JAN26 57.50 P 2.25 2.30 2.10 2.16 -0.45 28 46 551 +7
29JAN26 60.00 P 3.36 3.36 3.35 3.40 -0.65 28 3 1,024 +3
29JAN26 62.50 P 0.00 0.00 0.00 4.95 -0.75 29 0 46 0
29JAN26 65.00 P 6.85 6.85 6.85 6.82 -0.79 29 10 20 +10
29JAN26 67.50 P 0.00 0.00 0.00 8.88 -1.16 30 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.09 -1.25 30 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.45 -1.54 32 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.88 -1.47 33 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.47 -1.58 40 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.96 -1.43 43 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.46 -1.31 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.96 -1.39 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.46 -1.65 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
26FEB26 41.00 P 0.11 0.11 0.11 0.04 -0.04 31 30 30 +30
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.06 30 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.08 30 0 50 0
26FEB26 45.00 P 0.23 0.23 0.23 0.15 -0.10 30 30 30 +30
26FEB26 46.00 P 0.00 0.00 0.00 0.21 -0.11 30 0 4 0
26FEB26 47.00 P 0.00 0.00 0.00 0.27 -0.12 30 0 7 0
26FEB26 48.00 P 0.00 0.00 0.00 0.37 -0.12 30 0 699 0
26FEB26 49.00 P 0.54 0.54 0.54 0.48 -0.13 30 170 188 +170
26FEB26 50.00 P 0.59 0.59 0.59 0.61 -0.16 30 5 249 0
26FEB26 52.50 P 0.00 0.00 0.00 1.01 -0.25 28 0 830 0
26FEB26 55.00 P 1.71 1.71 1.61 1.65 -0.32 28 10 502 +2
26FEB26 57.50 P 2.76 2.84 2.52 2.53 -0.49 28 67 71 +67
26FEB26 60.00 P 0.00 0.00 0.00 3.81 -0.62 28 0 0 0
26FEB26 62.50 P 5.33 5.33 5.33 5.34 -0.79 28 6 6 +6
26FEB26 65.00 P 0.00 0.00 0.00 7.21 -0.50 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.36 -0.68 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.52 -0.82 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.90 -1.09 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.17 -1.18 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.61 -1.44 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.11 -1.42 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.59 -1.18 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.96 -1.39 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.59 -1.52 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 31 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 2,409 0
30MAR26 44.00 P 0.35 0.35 0.35 0.20 -0.05 30 2 3,194 0
30MAR26 45.00 P 0.43 0.43 0.43 0.27 -0.06 30 2 9,073 -2
30MAR26 46.00 P 0.00 0.00 0.00 0.35 -0.08 30 0 2,065 0
30MAR26 47.00 P 0.61 0.62 0.59 0.45 -0.10 30 320 3,956 -78
30MAR26 48.00 P 0.72 0.73 0.68 0.57 -0.12 30 368 2,846 0
30MAR26 49.00 P 0.81 0.81 0.81 0.71 -0.16 30 2 3,642 0
30MAR26 50.00 P 1.01 1.01 0.93 0.89 -0.17 30 913 38,587 0
30MAR26 52.50 P 1.44 1.46 1.41 1.43 -0.22 29 2,866 13,090 +1,689
30MAR26 55.00 P 2.30 2.33 2.30 2.15 -0.33 29 24 6,214 0
30MAR26 57.50 P 0.00 0.00 0.00 3.12 -0.41 29 0 1,642 0
30MAR26 60.00 P 4.68 4.68 4.68 4.32 -0.65 29 510 1,083 +500
30MAR26 62.50 P 5.82 5.82 5.82 5.88 -0.78 29 140 145 +120
30MAR26 65.00 P 7.85 7.85 7.85 7.73 -0.81 30 15 15 +15
30MAR26 67.50 P 0.00 0.00 0.00 9.62 -1.17 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.94 -0.40 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 14.13 -0.86 35 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 16.31 -1.04 35 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 18.67 -1.38 36 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 21.11 -1.42 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.60 -1.17 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.11 -1.30 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.59 -1.52 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.08 31 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.10 31 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.12 31 0 452 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.14 31 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.15 31 0 913 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.18 31 0 1,077 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.20 31 0 698 0
29JUN26 45.00 P 1.00 1.00 1.00 0.90 -0.17 31 3 1,392 -3
29JUN26 46.00 P 0.00 0.00 0.00 1.10 -0.16 31 0 19,034 0
29JUN26 47.00 P 1.33 1.33 1.33 1.29 -0.19 31 6 388 -6
29JUN26 48.00 P 1.56 1.56 1.56 1.49 -0.23 30 40 2,087 0
29JUN26 49.00 P 1.79 1.79 1.76 1.71 -0.28 30 300 780 +228
29JUN26 50.00 P 0.00 0.00 0.00 1.96 -0.32 30 0 1,818 0
29JUN26 52.50 P 0.00 0.00 0.00 2.74 -0.40 30 0 1,232 0
29JUN26 55.00 P 3.85 3.85 3.62 3.70 -0.47 29 74 3,181 +74
29JUN26 57.50 P 5.10 5.10 5.10 4.84 -0.53 29 2 5,795 +2
29JUN26 60.00 P 0.00 0.00 0.00 6.15 -0.60 29 0 1,049 0
29JUN26 62.50 P 7.80 7.80 7.80 7.72 -0.72 29 30 30 +30
29JUN26 65.00 P 0.00 0.00 0.00 9.71 -0.63 31 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 11.54 -0.58 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.60 -0.80 32 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.67 -0.80 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.81 -0.71 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.89 -0.48 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.14 -1.03 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.43 -1.05 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.52 -1.29 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.89 -1.22 30 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.15 30 0 218 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.17 30 0 857 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.20 30 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.22 30 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.27 30 0 304 0
29SEP26 44.00 P 1.38 1.38 1.38 1.15 -0.26 30 170 700 +137
29SEP26 45.00 P 0.00 0.00 0.00 1.35 -0.30 30 0 1,867 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 -0.33 30 0 467 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 -0.33 30 0 626 0
29SEP26 48.00 P 2.22 2.22 2.22 2.11 -0.34 30 1 964 -1
29SEP26 49.00 P 0.00 0.00 0.00 2.42 -0.29 30 0 712 0
29SEP26 50.00 P 2.91 2.91 2.81 2.76 -0.22 31 176 5,041 +170
29SEP26 52.50 P 0.00 0.00 0.00 3.68 -0.36 31 0 810 0
29SEP26 55.00 P 4.70 4.70 4.70 4.77 -0.42 31 1 1,788 +1
29SEP26 57.50 P 6.22 6.22 6.22 6.00 -0.60 31 20 155 0
29SEP26 60.00 P 7.50 7.50 7.50 7.41 -0.61 31 1 49 0
29SEP26 62.50 P 9.45 9.45 9.45 8.98 -0.76 31 15 15 +3
29SEP26 65.00 P 0.00 0.00 0.00 10.71 -0.93 32 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 12.69 -0.29 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.46 -0.76 33 0 9 0
29SEP26 72.50 P 0.00 0.00 0.00 16.69 -0.57 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.65 -0.64 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.83 -0.60 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.00 -0.71 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.30 -0.91 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.55 -0.64 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.67 -0.56 36 0 29 0
TOTAL PUT 19,586 473,813 +6,665
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$ 8.76
27NOV25 4.60 C 0.00 0.00 0.00 4.24 +0.32 195 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.13 +0.31 183 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.05 +0.26 190 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.95 +0.33 184 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.61 +0.27 170 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.34 +0.26 148 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.02 +0.21 66 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.77 +0.25 52 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.59 +0.32 114 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.29 +0.23 78 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.06 +0.29 80 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.82 +0.31 75 0 164 0
27NOV25 7.25 C 1.50 1.50 1.50 1.57 +0.26 66 2 3,734 0
27NOV25 7.50 C 1.27 1.27 1.27 1.31 +0.25 53 2 4,395 -2
27NOV25 7.75 C 1.02 1.03 1.02 1.06 +0.25 44 50 6,648 0
27NOV25 8.00 C 0.65 0.81 0.65 0.82 +0.26 38 331 5,176 +256
27NOV25 8.25 C 0.50 0.60 0.50 0.58 +0.21 31 204 4,391 -201
27NOV25 8.50 C 0.29 0.39 0.29 0.38 +0.17 29 221 2,329 -155
27NOV25 8.75 C 0.21 0.24 0.21 0.24 +0.12 30 479 1,486 -157
27NOV25 9.00 C 0.13 0.14 0.13 0.14 +0.08 30 147 2,448 -20
27NOV25 9.25 C 0.06 0.08 0.06 0.07 +0.04 30 161 716 +161
27NOV25 9.50 C 0.04 0.04 0.04 0.04 +0.03 32 5 329 +5
27NOV25 9.75 C 0.03 0.03 0.03 0.02 +0.01 32 160 718 +160
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 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 69 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.92 +0.23 124 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.82 +0.23 120 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.69 +0.21 93 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.63 +0.25 118 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.54 +0.26 119 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.40 +0.22 94 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.28 +0.18 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.24 +0.26 109 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.13 +0.24 101 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.05 +0.26 106 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.95 +0.28 102 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.78 +0.19 0 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.61 +0.27 95 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.35 +0.27 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.04 +0.21 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 +0.26 57 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.60 +0.25 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.29 +0.23 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.07 +0.30 44 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.82 +0.22 38 0 1,638 0
30DEC25 7.25 C 1.56 1.56 1.55 1.57 +0.22 33 250 2,471 -250
30DEC25 7.50 C 0.00 0.00 0.00 1.36 +0.25 36 0 28,473 0
30DEC25 7.75 C 0.00 0.00 0.00 1.12 +0.28 32 0 20,015 0
30DEC25 8.00 C 0.88 0.88 0.87 0.89 +0.22 28 338 9,264 -338
30DEC25 8.25 C 0.00 0.00 0.00 0.69 +0.20 27 0 6,782 0
30DEC25 8.50 C 0.45 0.50 0.45 0.52 +0.17 27 23 4,505 +19
30DEC25 8.75 C 0.34 0.38 0.34 0.38 +0.14 27 1,447 11,415 +800
30DEC25 9.00 C 0.24 0.28 0.24 0.28 +0.11 28 50 1,430 +11
30DEC25 9.25 C 0.16 0.17 0.16 0.19 +0.08 27 90 715 +60
30DEC25 9.50 C 0.13 0.13 0.12 0.13 +0.06 28 1,423 1,639 +884
30DEC25 9.75 C 0.09 0.09 0.09 0.08 +0.04 27 755 1,670 +755
30DEC25 10.00 C 0.06 0.07 0.06 0.05 +0.02 27 90 116 +45
30DEC25 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 280 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.25 +0.25 85 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.13 +0.23 75 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.05 +0.25 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.95 +0.25 77 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.86 +0.26 78 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.61 +0.27 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.35 +0.24 63 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.87 +0.32 57 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.63 +0.27 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.36 +0.30 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.10 +0.31 37 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.85 +0.25 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 +0.27 32 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.41 +0.24 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.18 +0.27 30 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.92 +0.17 23 0 1,132 0
29JAN26 8.25 C 0.80 0.80 0.80 0.75 +0.14 25 10 3,445 +10
29JAN26 8.50 C 0.60 0.60 0.60 0.62 +0.17 27 5 2,381 0
29JAN26 8.75 C 0.47 0.47 0.47 0.48 +0.14 27 5 196 0
29JAN26 9.00 C 0.36 0.36 0.35 0.37 +0.12 27 20 4,950 +10
29JAN26 9.25 C 0.25 0.25 0.25 0.28 +0.10 27 705 707 +615
29JAN26 9.50 C 0.20 0.20 0.20 0.20 +0.07 27 29 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.15 +0.06 27 0 60 0
29JAN26 10.00 C 0.12 0.12 0.12 0.10 +0.04 26 1 328 +1
29JAN26 10.50 C 0.07 0.07 0.07 0.05 +0.02 27 10 40 +10
29JAN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.86 +0.24 63 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.61 +0.26 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.37 +0.25 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.08 +0.22 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.87 +0.31 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.63 +0.24 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.36 +0.30 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.13 +0.22 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.85 +0.18 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.66 +0.29 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.45 +0.22 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.18 +0.20 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.04 +0.21 28 0 246 0
26FEB26 8.25 C 0.83 0.83 0.83 0.87 +0.22 28 10 100 +10
26FEB26 8.50 C 0.00 0.00 0.00 0.69 +0.16 26 0 35 0
26FEB26 8.75 C 0.48 0.50 0.48 0.55 +0.15 26 2 71 +2
26FEB26 9.00 C 0.00 0.00 0.00 0.44 +0.12 26 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.34 +0.10 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.27 +0.08 26 0 42 0
26FEB26 9.75 C 0.20 0.20 0.20 0.20 +0.06 26 1 33 +1
26FEB26 10.00 C 0.16 0.16 0.16 0.15 +0.05 26 45 47 +45
26FEB26 10.50 C 0.10 0.10 0.10 0.08 +0.03 26 120 120 +90
26FEB26 11.00 C 0.06 0.06 0.06 0.05 +0.02 27 10 40 +10
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.92 +0.21 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.86 +0.25 74 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.72 +0.19 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.67 +0.25 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.54 +0.22 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.42 +0.20 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.38 +0.26 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.25 +0.21 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.15 +0.22 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.05 +0.22 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.95 +0.22 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.86 +0.23 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.61 +0.26 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.38 +0.26 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.16 +0.30 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.91 +0.34 44 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 +0.24 35 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.40 +0.27 34 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 +0.26 35 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.95 +0.27 32 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.72 +0.26 30 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.50 +0.27 29 0 14,532 0
30MAR26 7.75 C 0.00 0.00 0.00 1.30 +0.26 28 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.11 +0.22 27 0 17,362 0
30MAR26 8.25 C 0.90 0.90 0.90 0.88 +0.15 24 20 15,218 0
30MAR26 8.50 C 0.71 0.71 0.71 0.77 +0.17 26 11 1,814 0
30MAR26 8.75 C 0.62 0.62 0.62 0.63 +0.15 26 5 735 +5
30MAR26 9.00 C 0.51 0.51 0.50 0.50 +0.11 25 53 4,371 +53
30MAR26 9.25 C 0.00 0.00 0.00 0.42 +0.11 26 0 231 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 +0.09 26 0 516 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 +0.07 26 0 196 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 +0.06 26 0 856 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.04 26 0 70 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 10 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 25 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 65 0
30MAR26 12.50 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 0.01 0.00 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.52 +0.29 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.39 +0.27 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.31 +0.27 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.20 +0.27 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.11 +0.26 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.97 +0.23 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.91 +0.28 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.68 +0.32 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.44 +0.29 43 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.17 +0.29 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.92 +0.25 32 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.74 +0.28 37 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.50 +0.27 34 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.20 +0.25 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.05 +0.26 31 0 370 0
29JUN26 7.25 C 1.78 1.78 1.78 1.83 +0.26 29 3 1,500 -3
29JUN26 7.50 C 1.57 1.57 1.57 1.62 +0.25 28 2 9,085 -2
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.28 28 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.26 +0.19 28 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.03 +0.15 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.91 +0.17 25 0 469 0
29JUN26 8.75 C 0.78 0.79 0.76 0.78 +0.15 25 141 1,961 +42
29JUN26 9.00 C 0.00 0.00 0.00 0.67 +0.13 26 0 1,039 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 +0.12 26 0 2,228 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 +0.10 26 0 221 0
29JUN26 9.75 C 0.00 0.00 0.00 0.41 +0.09 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 +0.09 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.07 26 0 501 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.31 +0.27 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.20 +0.27 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.11 +0.26 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.97 +0.23 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.91 +0.28 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.68 +0.30 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.44 +0.29 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.17 +0.27 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 +0.24 29 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 +0.27 33 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 +0.27 32 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 +0.28 31 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 +0.24 28 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 +0.23 28 0 130 0
29SEP26 7.50 C 1.60 1.60 1.60 1.65 +0.23 27 2 2,028 +2
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.24 28 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 +0.19 27 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 +0.16 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.14 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.14 27 0 0 0
29SEP26 9.00 C 0.73 0.73 0.73 0.80 +0.13 27 2 6,520 +2
29SEP26 9.25 C 0.61 0.64 0.61 0.70 +0.11 27 3,013 3,028 +3,013
29SEP26 9.50 C 0.55 0.55 0.55 0.61 +0.10 27 12 16 +12
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.10 27 0 2 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.09 27 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 +0.06 27 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 +0.06 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.05 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
TOTAL CALL 10,465 269,039 +5,961
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 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 0.00 125 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 7,616 0
27NOV25 7.50 P 0.01 0.01 0.01 0.01 0.00 40 40 3,182 +20
27NOV25 7.75 P 0.01 0.02 0.01 0.01 -0.01 33 2,000 4,651 +698
27NOV25 8.00 P 0.03 0.03 0.03 0.02 -0.02 30 365 2,714 +40
27NOV25 8.25 P 0.05 0.06 0.04 0.05 -0.05 29 287 2,288 -147
27NOV25 8.50 P 0.11 0.11 0.10 0.11 -0.09 29 599 1,854 +211
27NOV25 8.75 P 0.24 0.24 0.20 0.21 -0.14 29 197 196 +156
27NOV25 9.00 P 0.00 0.00 0.00 0.36 -0.19 29 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.55 -0.20 30 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.78 -0.24 34 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.99 -0.29 0 0 0 0
27NOV25 10.00 P 1.39 1.39 1.39 1.24 -0.25 0 5 5 +5
27NOV25 10.50 P 0.00 0.00 0.00 1.74 -0.28 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.74 -0.28 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.25 -0.27 77 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.74 -0.29 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.24 -0.29 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20,782 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 45 70 12,466 -70
30DEC25 6.50 P 0.02 0.02 0.02 0.01 0.00 41 20 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,433 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 9,843 0
30DEC25 7.50 P 0.03 0.04 0.03 0.03 -0.01 30 18 25,740 -18
30DEC25 7.75 P 0.05 0.05 0.05 0.05 -0.02 28 16 9,956 -2
30DEC25 8.00 P 0.08 0.09 0.08 0.08 -0.04 27 532 3,339 +238
30DEC25 8.25 P 0.13 0.14 0.13 0.14 -0.06 27 35 1,343 +30
30DEC25 8.50 P 0.21 0.22 0.21 0.21 -0.10 26 59 734 +32
30DEC25 8.75 P 0.34 0.35 0.32 0.33 -0.12 27 1,435 1,438 +1,378
30DEC25 9.00 P 0.47 0.47 0.46 0.48 -0.15 28 25 86 +25
30DEC25 9.25 P 0.65 0.65 0.65 0.64 -0.18 27 30 30 +30
30DEC25 9.50 P 0.00 0.00 0.00 0.84 -0.21 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.04 -0.25 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.27 -0.22 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.74 -0.28 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.79 -0.23 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.32 -0.20 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.81 -0.22 69 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.29 -0.24 71 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 762 0
29JAN26 7.25 P 0.05 0.05 0.05 0.03 -0.01 27 50 810 0
29JAN26 7.50 P 0.06 0.06 0.06 0.05 -0.02 27 10 2,357 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 1,826 0
29JAN26 8.00 P 0.13 0.15 0.13 0.14 -0.04 27 131 878 +119
29JAN26 8.25 P 0.00 0.00 0.00 0.21 -0.06 27 0 2,892 0
29JAN26 8.50 P 0.29 0.31 0.28 0.30 -0.08 27 875 827 +763
29JAN26 8.75 P 0.00 0.00 0.00 0.40 -0.12 26 0 60 0
29JAN26 9.00 P 0.54 0.54 0.53 0.54 -0.15 26 67 67 +67
29JAN26 9.25 P 0.00 0.00 0.00 0.70 -0.13 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.85 -0.23 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.04 -0.25 23 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.27 -0.28 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.75 -0.28 27 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.31 -0.21 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.79 -0.23 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.32 -0.20 53 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.81 -0.22 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.29 -0.24 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
26FEB26 7.25 P 0.06 0.06 0.06 0.05 -0.02 27 10 42 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 495 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.04 26 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 1,530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.25 -0.08 26 0 982 0
26FEB26 8.50 P 0.33 0.34 0.33 0.34 -0.10 26 10 100 +10
26FEB26 8.75 P 0.46 0.46 0.46 0.46 -0.11 26 2 92 +2
26FEB26 9.00 P 0.00 0.00 0.00 0.59 -0.14 26 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.75 -0.16 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.94 -0.14 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.08 -0.21 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.30 -0.27 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 -0.26 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.31 -0.22 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.79 -0.23 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.32 -0.20 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.81 -0.22 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.29 -0.24 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,242 0
30MAR26 6.25 P 0.03 0.03 0.03 0.01 0.00 27 200 1,382 +200
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1,386 0
30MAR26 6.75 P 0.06 0.06 0.06 0.03 -0.01 27 3 22,197 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 12,738 0
30MAR26 7.25 P 0.10 0.10 0.10 0.07 -0.02 26 1 23,975 0
30MAR26 7.50 P 0.12 0.12 0.12 0.10 -0.04 26 2 10,997 0
30MAR26 7.75 P 0.16 0.16 0.16 0.15 -0.05 26 10 6,630 0
30MAR26 8.00 P 0.23 0.23 0.23 0.22 -0.06 26 1 1,422 -1
30MAR26 8.25 P 0.30 0.30 0.30 0.30 -0.08 26 25 562 0
30MAR26 8.50 P 0.40 0.40 0.40 0.40 -0.09 26 500 530 +453
30MAR26 8.75 P 0.52 0.52 0.51 0.51 -0.12 26 325 337 +315
30MAR26 9.00 P 0.66 0.66 0.66 0.65 -0.13 26 210 210 +180
30MAR26 9.25 P 0.81 0.82 0.81 0.81 -0.15 26 370 370 +370
30MAR26 9.50 P 0.99 0.99 0.98 0.98 -0.17 26 280 280 +280
30MAR26 9.75 P 0.00 0.00 0.00 1.11 -0.19 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 -0.26 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 -0.25 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.31 -0.22 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.82 -0.20 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.32 -0.20 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.81 -0.22 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.29 -0.24 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 2,537 0
29JUN26 6.75 P 0.13 0.13 0.13 0.09 -0.02 26 15 11,951 0
29JUN26 7.00 P 0.16 0.16 0.16 0.13 -0.03 26 27 1,723 -20
29JUN26 7.25 P 0.20 0.20 0.20 0.18 -0.04 26 120 5,488 0
29JUN26 7.50 P 0.25 0.25 0.25 0.24 -0.05 26 1 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.07 26 0 3,577 0
29JUN26 8.00 P 0.40 0.40 0.40 0.40 -0.08 26 5 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 -0.09 26 0 1,533 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 -0.11 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.74 -0.12 26 0 30 0
29JUN26 9.00 P 0.91 0.91 0.90 0.88 -0.12 26 180 180 +180
29JUN26 9.25 P 0.00 0.00 0.00 1.05 -0.15 27 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.22 -0.17 27 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.17 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 -0.20 27 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.93 -0.25 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 -0.29 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.82 -0.30 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 -0.24 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.81 -0.22 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 -0.24 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 162 0
29SEP26 6.00 P 0.10 0.10 0.10 0.07 -0.01 28 5 571 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 503 0
29SEP26 6.50 P 0.16 0.16 0.16 0.12 -0.03 27 10 81 +10
29SEP26 6.75 P 0.22 0.22 0.22 0.17 -0.03 28 10 28 -10
29SEP26 7.00 P 0.27 0.27 0.27 0.22 -0.04 28 40 2,441 -40
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.06 28 0 409 0
29SEP26 7.50 P 0.39 0.39 0.39 0.36 -0.06 28 1 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.07 28 0 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 -0.08 28 0 167 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 -0.09 28 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.11 28 3,000 3,551 +1,851
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.11 28 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.13 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 -0.13 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.15 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 -0.15 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.17 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.19 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 -0.20 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.99 -0.21 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 -0.22 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 -0.23 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 -0.24 36 0 0 0
TOTAL PUT 12,229 342,649 +7,360
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$ 92.00
27NOV25 35.00 C 0.00 0.00 0.00 57.02 +1.05 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 56.58 +1.61 252 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 55.76 +1.79 260 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 54.57 +1.60 237 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 53.06 +1.08 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 52.50 +1.52 218 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 51.07 +1.09 115 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 50.07 +1.09 102 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 49.07 +1.09 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 48.74 +1.84 213 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 47.08 +1.17 110 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 46.03 +1.04 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 45.08 +1.17 96 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 44.09 +1.18 107 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 43.10 +1.19 109 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 42.06 +1.15 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 39.59 +1.15 83 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 37.08 +1.13 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 35.15 +1.69 140 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 32.11 +1.08 72 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 29.73 +1.03 90 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 27.22 +1.06 80 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 25.40 +1.62 108 0 0 0
27NOV25 70.00 C 18.69 18.69 18.69 22.35 +1.03 74 15 30 +6
27NOV25 72.50 C 0.00 0.00 0.00 19.95 +1.14 71 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 17.61 +1.18 69 0 376 0
27NOV25 77.50 C 12.50 15.70 11.30 15.34 +1.09 67 24 274 +4
27NOV25 80.00 C 13.30 13.30 13.30 13.56 +1.51 74 10 244 -10
27NOV25 82.50 C 0.00 0.00 0.00 11.20 +0.97 66 0 536 0
27NOV25 85.00 C 7.00 9.50 7.00 9.70 +0.93 70 35 4,194 +11
27NOV25 87.50 C 5.65 8.00 5.18 7.82 +0.74 67 131 724 -9
27NOV25 90.00 C 4.49 6.59 4.00 6.48 +0.50 68 515 1,612 -64
27NOV25 92.50 C 3.74 5.41 3.30 5.31 +0.46 69 88 2,982 -3
27NOV25 95.00 C 2.99 4.41 2.54 4.32 +0.39 70 71 1,870 -31
27NOV25 97.50 C 2.38 3.07 2.38 3.45 +0.37 70 117 1,538 -15
27NOV25 100.00 C 2.03 2.95 1.55 2.69 +0.30 70 606 1,671 +13
27NOV25 102.50 C 1.53 2.30 1.42 2.07 +0.24 69 82 975 +50
27NOV25 105.00 C 1.25 1.49 1.04 1.58 +0.20 69 237 833 +99
27NOV25 107.50 C 1.00 1.00 1.00 1.19 +0.16 69 2 790 +2
27NOV25 110.00 C 0.93 1.07 0.93 0.88 +0.11 69 131 805 0
27NOV25 112.50 C 0.85 0.85 0.85 0.65 +0.09 69 10 559 +10
27NOV25 115.00 C 0.56 0.90 0.56 0.47 +0.06 69 33 334 +7
27NOV25 117.50 C 0.42 0.80 0.42 0.34 +0.05 69 142 1,652 +141
30DEC25 35.00 C 56.96 56.96 56.96 57.09 +0.67 0 15 15 +15
30DEC25 36.00 C 0.00 0.00 0.00 56.58 +1.41 140 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 55.76 +1.36 146 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 54.57 +1.35 132 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 53.06 +0.54 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 52.50 +1.29 120 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 51.18 +1.20 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 50.20 +1.05 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 49.21 +1.02 61 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.74 +1.59 119 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 47.23 +1.02 69 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 46.23 +1.01 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.08 +0.78 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 44.59 +1.24 99 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 43.10 +1.13 0 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 42.58 +1.08 92 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 40.48 +1.21 100 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 37.33 +0.86 61 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 35.15 +1.32 75 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 32.25 +0.69 0 0 0 0
30DEC25 62.50 C 28.30 28.30 28.30 30.26 +1.18 67 2 7 +2
30DEC25 65.00 C 0.00 0.00 0.00 28.27 +2.11 73 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 25.76 +0.49 66 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 23.05 +0.01 56 0 841 0
30DEC25 72.50 C 0.00 0.00 0.00 20.87 +0.75 56 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 19.05 +0.17 59 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 17.05 +1.08 59 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 15.07 +0.79 57 0 4,302 0
30DEC25 82.50 C 0.00 0.00 0.00 13.59 +0.89 59 0 2,066 0
30DEC25 85.00 C 9.39 9.39 9.39 12.47 +1.23 63 95 1,506 -37
30DEC25 87.50 C 8.40 9.18 8.40 10.75 +0.76 61 3 1,109 +1
30DEC25 90.00 C 7.54 9.45 7.54 9.45 +0.66 61 13 955 +8
30DEC25 92.50 C 6.66 6.66 6.66 8.34 +0.63 61 1 696 +1
30DEC25 95.00 C 6.09 7.27 5.50 7.20 +0.44 61 72 1,195 -7
30DEC25 97.50 C 5.61 6.52 5.61 6.42 +0.57 62 67 2,062 +32
30DEC25 100.00 C 4.21 5.76 3.90 5.54 +0.37 62 85 2,556 +28
30DEC25 102.50 C 4.22 5.00 4.22 4.76 +0.27 62 31 651 -9
30DEC25 105.00 C 3.25 3.83 3.25 4.08 +0.23 62 11 1,316 +6
30DEC25 107.50 C 3.35 3.37 3.31 3.48 +0.19 61 48 356 -30
30DEC25 110.00 C 2.82 2.82 2.82 2.96 +0.16 61 37 678 0
30DEC25 112.50 C 2.25 3.09 2.25 2.51 +0.14 61 31 347 -26
30DEC25 115.00 C 1.99 2.00 1.99 2.12 +0.12 61 27 281 +27
30DEC25 117.50 C 0.00 0.00 0.00 1.79 +0.10 61 0 196 0
30DEC25 120.00 C 1.75 2.09 1.75 1.50 +0.08 61 6 1,770 0
30DEC25 122.50 C 0.00 0.00 0.00 1.26 +0.07 61 0 530 0
30DEC25 125.00 C 1.20 1.46 1.20 1.05 +0.05 61 130 160 -82
30DEC25 127.50 C 1.31 1.31 1.31 0.88 +0.05 61 120 402 +70
30DEC25 130.00 C 0.00 0.00 0.00 0.73 +0.04 61 0 325 0
30DEC25 132.50 C 0.00 0.00 0.00 0.61 +0.03 61 0 65 0
30DEC25 135.00 C 0.00 0.00 0.00 0.50 +0.02 61 0 237 0
30DEC25 137.50 C 0.00 0.00 0.00 0.42 +0.02 61 0 74 0
30DEC25 140.00 C 0.94 0.94 0.89 0.34 +0.01 61 196 944 +120
29JAN26 57.50 C 0.00 0.00 0.00 35.54 +1.03 66 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 33.21 +1.00 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.67 +1.72 74 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 28.27 +0.04 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.45 +0.73 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.05 +1.22 66 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.38 +0.18 59 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.21 +1.71 65 0 4 0
29JAN26 77.50 C 0.00 0.00 0.00 18.73 +1.27 59 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 17.49 +1.60 62 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 16.05 +1.63 63 0 54 0
29JAN26 85.00 C 11.38 11.38 11.38 14.57 +1.53 62 49 85 +49
29JAN26 87.50 C 0.00 0.00 0.00 12.81 +0.84 60 0 75 0
29JAN26 90.00 C 9.95 10.38 8.90 11.59 +0.79 60 446 244 +27
29JAN26 92.50 C 10.17 10.17 8.51 10.48 +0.74 60 17 276 +15
29JAN26 95.00 C 7.13 8.34 7.13 9.47 +0.69 60 4 129 0
29JAN26 97.50 C 7.58 7.58 7.58 8.56 +0.64 61 3 125 0
29JAN26 100.00 C 6.65 7.65 6.32 7.68 +0.47 61 19 225 +7
29JAN26 102.50 C 0.00 0.00 0.00 6.85 +0.43 61 0 180 0
29JAN26 105.00 C 5.56 5.56 5.56 6.10 +0.40 61 1 1,016 +1
29JAN26 107.50 C 5.06 5.06 5.06 5.42 +0.37 61 1 166 +1
29JAN26 110.00 C 0.00 0.00 0.00 4.80 +0.33 60 0 268 0
29JAN26 112.50 C 0.00 0.00 0.00 4.25 +0.30 60 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 3.76 +0.27 60 0 270 0
29JAN26 117.50 C 0.00 0.00 0.00 3.32 +0.25 60 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 2.93 +0.22 60 0 2 0
29JAN26 122.50 C 2.97 2.97 2.97 2.58 +0.20 60 1 1 +1
29JAN26 125.00 C 0.00 0.00 0.00 2.27 +0.18 60 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 1.99 +0.16 60 0 0 0
29JAN26 130.00 C 2.44 2.44 2.44 1.75 +0.15 60 5 59 +5
29JAN26 132.50 C 0.00 0.00 0.00 1.53 +0.13 60 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 1.34 +0.11 60 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 1.18 +0.11 60 0 0 0
29JAN26 140.00 C 1.46 1.46 1.46 1.03 +0.09 60 19 74 +19
26FEB26 65.00 C 0.00 0.00 0.00 29.38 +0.88 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.29 +0.81 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.05 +0.60 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.45 +0.88 58 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.37 +0.36 56 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.45 -0.36 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.92 +0.76 55 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.29 +1.15 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.44 +0.63 58 0 15 0
26FEB26 87.50 C 0.00 0.00 0.00 14.28 +0.86 58 0 16 0
26FEB26 90.00 C 0.00 0.00 0.00 13.10 +0.82 59 0 108 0
26FEB26 92.50 C 0.00 0.00 0.00 12.01 +0.78 59 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 11.01 +0.75 59 0 138 0
26FEB26 97.50 C 0.00 0.00 0.00 10.09 +0.70 59 0 37 0
26FEB26 100.00 C 0.00 0.00 0.00 9.25 +0.65 60 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 8.40 +0.52 60 0 10 0
26FEB26 105.00 C 6.98 6.98 6.98 7.61 +0.44 60 15 30 +15
26FEB26 107.50 C 0.00 0.00 0.00 6.90 +0.42 59 0 16 0
26FEB26 110.00 C 6.55 6.55 6.55 6.24 +0.39 59 16 46 +16
26FEB26 112.50 C 0.00 0.00 0.00 5.64 +0.36 59 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 52.95 +1.21 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 51.55 +0.09 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 50.95 +1.05 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 50.09 +1.13 73 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 48.74 +0.79 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 48.15 +1.16 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 47.14 +0.49 68 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 46.20 +1.04 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 45.20 +0.44 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 44.38 +1.21 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.39 +0.95 65 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 40.91 +0.89 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.59 +0.64 59 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 36.63 +0.83 61 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 34.51 +0.39 61 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 32.40 +0.86 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.41 +0.40 60 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 28.48 +0.78 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.59 +0.32 59 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 24.84 +0.70 59 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 23.18 +0.32 59 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 21.05 +0.07 56 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 19.98 +0.50 58 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 18.52 +0.70 58 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 17.25 +1.01 59 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 16.17 +0.78 59 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 14.98 +0.18 59 0 1,042 0
30MAR26 92.50 C 0.00 0.00 0.00 13.90 +0.63 60 0 257 0
30MAR26 95.00 C 0.00 0.00 0.00 12.91 +0.59 60 0 555 0
30MAR26 97.50 C 0.00 0.00 0.00 12.00 +0.55 60 0 251 0
30MAR26 100.00 C 11.18 11.18 11.18 11.16 +0.53 60 5 144 +5
30MAR26 102.50 C 0.00 0.00 0.00 10.37 +0.47 61 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 9.59 +0.43 61 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 8.84 +0.40 61 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 8.14 +0.38 60 0 90 0
30MAR26 112.50 C 0.00 0.00 0.00 7.49 +0.35 60 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 6.90 +0.33 60 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 6.34 +0.30 60 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 5.83 +0.28 60 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 5.36 +0.27 60 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 4.92 +0.24 60 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 4.52 +0.23 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 4.15 +0.21 60 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 3.81 +0.20 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 3.50 +0.19 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 3.21 +0.17 60 0 385 0
30MAR26 140.00 C 2.90 2.90 2.90 2.94 +0.15 60 10 815 +10
29JUN26 48.00 C 0.00 0.00 0.00 46.61 +1.32 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.92 +1.31 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.67 +0.62 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.46 +0.67 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.42 +0.43 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 38.47 +1.05 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 36.46 +0.78 59 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 34.40 +0.64 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.87 +0.57 59 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 30.50 -0.15 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 29.36 +0.52 58 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 27.74 +0.25 58 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 26.39 +0.70 59 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 24.89 +0.59 58 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 23.53 +0.62 58 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 22.02 +0.27 57 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 20.82 -0.02 58 0 5 0
29JUN26 87.50 C 0.00 0.00 0.00 19.66 +0.82 58 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 18.69 +0.47 58 2,000 2,073 +2,000
29JUN26 92.50 C 0.00 0.00 0.00 17.93 +0.70 59 0 343 0
29JUN26 95.00 C 16.29 17.00 15.88 16.98 +0.69 59 22 97 +22
29JUN26 97.50 C 0.00 0.00 0.00 16.08 +0.65 60 0 128 0
29JUN26 100.00 C 14.60 14.60 13.90 15.23 +0.63 60 16 264 +16
29JUN26 102.50 C 0.00 0.00 0.00 14.44 +0.64 60 0 127 0
29JUN26 105.00 C 0.00 0.00 0.00 13.68 +0.61 60 0 44 0
29JUN26 107.50 C 0.00 0.00 0.00 12.97 +0.59 60 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 12.28 +0.55 60 0 11 0
29JUN26 112.50 C 0.00 0.00 0.00 11.58 +0.47 60 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 10.92 +0.41 60 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 10.30 +0.39 60 0 24 0
29JUN26 120.00 C 8.74 8.74 8.74 9.71 +0.37 60 110 150 +6
29JUN26 122.50 C 0.00 0.00 0.00 9.16 +0.36 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 8.64 +0.34 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.14 +0.32 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 7.68 +0.31 60 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 7.24 +0.29 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.83 +0.28 60 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 6.44 +0.27 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.07 +0.25 60 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 42.35 +1.25 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.27 +0.84 59 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 38.65 +1.17 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 37.14 +1.24 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.72 +1.70 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.73 +1.29 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.68 +1.66 61 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.64 +0.97 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.61 +1.24 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.00 +0.74 59 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.67 +0.65 59 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 25.81 +1.02 60 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 23.97 +0.27 58 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 23.20 +0.36 59 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.45 +0.82 60 0 38 0
29SEP26 92.50 C 0.00 0.00 0.00 21.48 +0.80 60 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 20.55 +0.76 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.64 +0.73 60 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 18.81 +0.70 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.01 +0.69 60 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 17.25 +0.66 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 16.52 +0.64 60 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 15.87 +0.65 61 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 15.22 +0.64 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.56 +0.53 61 0 0 0
29SEP26 117.50 C 13.95 13.95 13.95 13.98 +0.57 61 5 25 +5
TOTAL CALL 6,003 80,259 +2,550
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 229 0
27NOV25 60.00 P 0.11 0.11 0.11 0.01 0.00 72 5 498 -5
27NOV25 62.50 P 0.14 0.14 0.13 0.02 -0.01 70 14 1,162 -6
27NOV25 65.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 614 0
27NOV25 67.50 P 0.27 0.27 0.27 0.08 -0.02 69 5 540 0
27NOV25 70.00 P 0.43 0.43 0.26 0.15 -0.05 69 230 3,221 -36
27NOV25 72.50 P 0.57 0.57 0.39 0.28 -0.07 69 52 1,138 0
27NOV25 75.00 P 0.85 0.87 0.54 0.48 -0.11 69 21 5,179 +10
27NOV25 77.50 P 1.20 1.38 0.77 0.78 -0.15 69 166 728 +38
27NOV25 80.00 P 1.86 2.05 1.10 1.14 -0.27 68 146 2,884 +85
27NOV25 82.50 P 2.40 2.84 1.65 1.68 -0.35 68 311 4,414 +206
27NOV25 85.00 P 3.22 3.90 2.28 2.37 -0.49 67 213 1,100 -51
27NOV25 87.50 P 4.37 5.12 3.76 3.23 -0.59 67 89 1,737 -5
27NOV25 90.00 P 6.00 6.30 4.20 4.35 -0.53 68 133 3,442 -4
27NOV25 92.50 P 7.77 7.77 5.57 5.65 -0.78 68 164 1,865 -98
27NOV25 95.00 P 7.99 7.99 7.09 7.11 -0.88 69 25 188 -15
27NOV25 97.50 P 0.00 0.00 0.00 8.70 -1.02 69 0 40 0
27NOV25 100.00 P 0.00 0.00 0.00 10.76 -0.83 72 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 12.75 -0.85 74 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 14.82 -0.69 76 0 2 0
27NOV25 107.50 P 0.00 0.00 0.00 17.01 -0.12 78 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 19.22 -0.98 79 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 21.49 -1.00 81 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 23.80 -1.07 82 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.15 -1.41 84 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 602 0
30DEC25 50.00 P 0.19 0.19 0.19 0.02 0.00 63 2 930 0
30DEC25 52.50 P 0.24 0.24 0.24 0.04 0.00 63 3 1,392 -3
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 1,087 0
30DEC25 57.50 P 0.00 0.00 0.00 0.11 -0.03 61 0 1,131 0
30DEC25 60.00 P 0.41 0.41 0.41 0.18 -0.05 61 1 1,076 0
30DEC25 62.50 P 0.00 0.00 0.00 0.30 -0.06 61 0 1,613 0
30DEC25 65.00 P 0.80 0.80 0.80 0.46 -0.09 61 1 1,625 +1
30DEC25 67.50 P 1.01 1.01 1.01 0.68 -0.14 61 1 1,785 +1
30DEC25 70.00 P 0.00 0.00 0.00 0.97 -0.18 61 0 3,335 0
30DEC25 72.50 P 1.96 1.96 1.56 1.34 -0.23 61 130 1,565 +10
30DEC25 75.00 P 2.35 2.35 2.05 1.75 -0.27 60 6 1,433 +6
30DEC25 77.50 P 2.90 2.92 2.27 2.31 -0.30 60 17 3,522 +2
30DEC25 80.00 P 3.94 3.94 3.00 2.96 -0.36 60 8 2,206 +5
30DEC25 82.50 P 4.61 5.05 4.61 3.77 -0.38 60 24 1,559 +14
30DEC25 85.00 P 5.60 5.80 4.60 4.67 -0.49 59 15 1,660 +4
30DEC25 87.50 P 6.55 6.55 5.80 5.68 -0.60 59 6 1,343 +6
30DEC25 90.00 P 9.20 9.20 9.20 6.90 -0.67 59 5 153 0
30DEC25 92.50 P 10.00 10.00 8.19 8.27 -0.84 60 61 925 -14
30DEC25 95.00 P 9.81 9.81 9.81 9.75 -0.82 60 27 253 -27
30DEC25 97.50 P 0.00 0.00 0.00 11.37 -0.98 61 0 147 0
30DEC25 100.00 P 13.24 13.24 13.08 13.11 -1.03 62 20 15 0
30DEC25 102.50 P 0.00 0.00 0.00 15.15 -0.85 64 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 17.02 -0.25 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.97 -0.94 65 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 20.58 -1.43 62 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 23.19 -0.86 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.37 -0.91 68 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.52 -0.04 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.66 -1.03 68 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 31.56 -1.40 64 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.74 -1.50 62 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.07 -0.47 77 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.52 -1.43 64 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.32 -1.07 72 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.18 -1.60 61 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.02 -1.68 72 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.07 -2.20 61 0 0 0
29JAN26 57.50 P 0.73 0.77 0.59 0.38 -0.04 60 14 27 +10
29JAN26 60.00 P 0.00 0.00 0.00 0.56 -0.06 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.79 -0.08 60 0 50 0
29JAN26 65.00 P 1.20 1.20 1.20 1.09 -0.09 60 2 386 0
29JAN26 67.50 P 0.00 0.00 0.00 1.47 -0.13 60 0 298 0
29JAN26 70.00 P 0.00 0.00 0.00 1.90 -0.19 60 0 242 0
29JAN26 72.50 P 2.64 2.64 2.64 2.37 -0.27 59 2 300 0
29JAN26 75.00 P 0.00 0.00 0.00 2.94 -0.26 59 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 3.62 -0.33 59 0 30 0
29JAN26 80.00 P 4.38 4.38 4.38 4.45 -0.32 59 11 1,005 0
29JAN26 82.50 P 6.15 6.30 6.15 5.32 -0.43 58 7 1,006 +5
29JAN26 85.00 P 7.85 7.85 6.42 6.35 -0.48 58 4 117 0
29JAN26 87.50 P 0.00 0.00 0.00 7.47 -0.57 58 0 168 0
29JAN26 90.00 P 10.04 10.04 10.04 8.74 -0.62 59 15 44 +7
29JAN26 92.50 P 0.00 0.00 0.00 10.12 -0.67 59 0 44 0
29JAN26 95.00 P 12.48 12.53 12.39 11.61 -0.72 59 60 106 +60
29JAN26 97.50 P 0.00 0.00 0.00 13.32 -0.85 61 0 0 0
29JAN26 100.00 P 14.85 14.85 14.85 14.72 -1.15 59 6 6 +6
29JAN26 102.50 P 0.00 0.00 0.00 16.34 -1.21 59 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.79 -0.72 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.56 -0.84 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.03 -1.40 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.93 -1.54 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.57 -0.92 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.78 -0.80 65 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.07 -0.09 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.12 -0.74 66 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 34.71 -1.50 61 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 37.07 -1.41 62 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 39.72 -1.04 66 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 42.53 -0.59 72 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 43.98 -1.49 63 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 46.26 -1.57 63 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 49.10 -1.28 69 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.68 -0.11 59 0 67 0
26FEB26 67.50 P 0.00 0.00 0.00 2.13 -0.17 59 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 2.61 -0.26 58 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 3.18 -0.34 58 0 0 0
26FEB26 75.00 P 3.91 3.91 3.91 3.88 -0.28 58 15 30 +15
26FEB26 77.50 P 4.65 4.65 4.65 4.65 -0.33 58 15 75 +15
26FEB26 80.00 P 0.00 0.00 0.00 5.50 -0.38 57 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 6.48 -0.43 57 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 7.55 -0.50 57 0 115 0
26FEB26 87.50 P 0.00 0.00 0.00 8.73 -0.56 57 0 328 0
26FEB26 90.00 P 0.00 0.00 0.00 10.03 -0.61 58 0 18 0
26FEB26 92.50 P 0.00 0.00 0.00 11.43 -0.65 58 0 19 0
26FEB26 95.00 P 15.10 15.10 15.10 12.92 -0.69 58 2 32 +2
26FEB26 97.50 P 0.00 0.00 0.00 14.68 -0.38 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.36 -0.49 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.48 -1.23 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.15 -0.83 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.70 -0.91 61 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.81 +0.14 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.74 -1.81 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 0.00 60 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 -0.01 60 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.02 59 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.02 59 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 -0.03 60 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.36 -0.03 60 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.03 60 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.03 60 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.69 -0.03 60 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 0.92 -0.09 60 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.24 -0.09 60 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.56 -0.18 59 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 2.04 -0.13 60 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 2.56 -0.18 60 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 3.14 -0.19 60 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 3.72 -0.28 59 0 3,017 0
30MAR26 72.50 P 0.00 0.00 0.00 4.42 -0.30 59 0 1,507 0
30MAR26 75.00 P 5.80 5.80 5.15 5.18 -0.32 59 178 6,870 -69
30MAR26 77.50 P 0.00 0.00 0.00 6.05 -0.36 59 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 7.00 -0.40 59 10 1,464 +10
30MAR26 82.50 P 0.00 0.00 0.00 8.05 -0.42 59 0 222 0
30MAR26 85.00 P 0.00 0.00 0.00 9.19 -0.47 59 0 149 0
30MAR26 87.50 P 12.29 12.29 10.41 10.42 -0.53 59 12 133 +10
30MAR26 90.00 P 0.00 0.00 0.00 11.75 -0.52 59 0 1,015 0
30MAR26 92.50 P 0.00 0.00 0.00 13.17 -0.57 59 0 54 0
30MAR26 95.00 P 0.00 0.00 0.00 14.61 -0.67 59 0 27 0
30MAR26 97.50 P 0.00 0.00 0.00 16.29 -0.51 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.92 -1.01 60 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 19.67 -0.62 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.43 -0.58 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.28 -0.15 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.18 -0.24 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.15 -0.63 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.12 -0.61 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.33 -0.15 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.22 -0.10 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.27 -0.83 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 37.59 -0.63 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.49 -0.87 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.22 -1.35 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.78 -0.99 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 46.01 -1.12 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 48.63 -0.76 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 50.64 -0.85 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 -0.05 60 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.25 -0.04 60 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 -0.08 60 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 1.75 -0.11 60 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 2.21 -0.11 60 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 2.69 -0.16 60 0 51 0
29JUN26 60.00 P 3.47 3.47 3.47 3.29 -0.16 60 11 135 +11
29JUN26 62.50 P 0.00 0.00 0.00 3.90 -0.19 60 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 4.49 -0.32 59 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.30 -0.24 59 0 482 0
29JUN26 70.00 P 6.65 6.65 6.65 6.08 -0.27 59 5 411 +5
29JUN26 72.50 P 0.00 0.00 0.00 6.95 -0.45 59 0 418 0
29JUN26 75.00 P 8.64 8.64 8.64 7.87 -0.53 59 5 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 8.89 -0.54 59 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 9.98 -0.59 59 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 11.14 -0.60 59 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 12.38 -0.66 59 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 13.70 -0.67 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 15.09 -0.58 59 2,800 2,966 +2,800
29JUN26 92.50 P 0.00 0.00 0.00 16.53 -0.57 59 1 175 +1
29JUN26 95.00 P 0.00 0.00 0.00 18.00 -0.64 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 19.56 -0.70 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.39 -0.90 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 23.03 -0.39 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.78 -0.55 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.56 -0.40 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.39 -0.59 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.26 -0.55 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.16 -0.72 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.10 -0.81 62 0 0 0
29JUN26 120.00 P 38.00 38.00 38.00 36.07 -0.62 62 1 1 0
29JUN26 122.50 P 0.00 0.00 0.00 38.06 -0.66 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.08 -0.78 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.23 -1.04 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.21 -0.84 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.37 -0.79 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 48.42 -0.84 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 50.88 -0.50 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.71 -0.90 63 0 24 0
29SEP26 55.00 P 3.76 3.76 3.76 3.62 -0.13 60 10 28 +10
29SEP26 57.50 P 0.00 0.00 0.00 4.26 -0.13 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.95 -0.23 60 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 5.67 -0.23 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.56 -0.18 60 0 19 0
29SEP26 67.50 P 0.00 0.00 0.00 7.41 -0.17 60 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 8.31 -0.28 60 0 593 0
29SEP26 72.50 P 0.00 0.00 0.00 9.27 -0.34 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.31 -0.40 59 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 11.43 -0.39 59 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 12.59 -0.46 59 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 13.83 -0.48 59 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 15.13 -0.50 59 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 16.53 -0.50 59 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 17.96 -0.53 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.44 -0.56 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.93 -0.55 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.52 -0.55 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.14 -0.62 60 0 99 0
29SEP26 102.50 P 0.00 0.00 0.00 25.64 -0.93 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.31 -0.93 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.43 -0.48 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 30.84 -1.00 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.09 -0.54 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.67 -0.94 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.70 -0.78 61 0 0 0
TOTAL PUT 5,087 110,948 +3,022
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$ 13.54
30DEC25 3.56 C 0.00 0.00 0.00 10.00 +0.33 130 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 9.82 +0.33 121 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.65 +0.33 111 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.47 +0.33 93 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.29 +0.33 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.11 +0.33 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 8.93 +0.33 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.74 +0.31 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.59 +0.33 107 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.38 +0.30 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.20 +0.30 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.05 +0.33 90 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 7.87 +0.35 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.70 +0.36 79 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.51 +0.35 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.35 +0.34 90 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.13 +0.29 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 6.97 +0.30 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 6.79 +0.30 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.63 +0.35 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.03 +0.02 92 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$ 13.54
27NOV25 8.75 C 0.00 0.00 0.00 4.80 +0.32 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.58 +0.35 99 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.36 +0.38 108 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.06 +0.33 68 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.81 +0.35 62 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.59 +0.36 81 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.09 +0.35 69 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.57 +0.32 49 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.07 +0.33 39 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 1.65 +0.32 50 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.19 +0.23 43 0 15 0
27NOV25 13.00 C 0.84 0.84 0.84 0.85 +0.18 45 15 15 +5
27NOV25 13.50 C 0.48 0.56 0.48 0.58 +0.14 47 27 758 -1
27NOV25 14.00 C 0.35 0.38 0.35 0.38 +0.10 48 103 722 -12
27NOV25 14.50 C 0.00 0.00 0.00 0.24 +0.07 49 0 311 0
27NOV25 15.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 420 0
27NOV25 15.50 C 0.08 0.08 0.08 0.08 +0.03 49 30 318 0
27NOV25 16.00 C 0.06 0.06 0.06 0.04 +0.01 49 30 223 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 0.00 49 0 170 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 236 0
27NOV25 21.00 C 0.01 0.01 0.01 0.01 0.00 86 10 110 -10
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.37 +0.36 132 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.24 +0.33 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.16 +0.33 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.06 +0.33 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 8.96 +0.33 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 8.90 +0.37 145 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.66 +0.32 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.32 +0.35 99 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.07 +0.32 91 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.82 +0.33 83 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.57 +0.33 73 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.32 +0.33 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.07 +0.33 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 6.82 +0.33 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.60 +0.35 89 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.33 +0.33 67 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.08 +0.32 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.82 +0.32 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.56 +0.31 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.33 +0.32 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.07 +0.31 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.84 +0.33 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.59 +0.36 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.36 +0.33 54 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.11 +0.38 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.89 +0.40 55 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.65 +0.38 53 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.17 +0.32 49 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.69 +0.29 44 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.35 +0.35 52 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.92 +0.26 48 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.61 +0.26 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.30 +0.21 49 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 1.03 +0.16 49 0 231 0
30DEC25 14.00 C 0.00 0.00 0.00 0.82 +0.12 49 0 159 0
30DEC25 14.50 C 0.63 0.63 0.63 0.65 +0.10 50 250 652 +250
30DEC25 15.00 C 0.00 0.00 0.00 0.51 +0.09 50 0 211 0
30DEC25 15.50 C 0.40 0.40 0.40 0.40 +0.08 51 2 123 0
30DEC25 16.00 C 0.31 0.31 0.31 0.30 +0.06 51 4 81 +1
30DEC25 16.50 C 0.23 0.23 0.23 0.23 +0.06 51 2 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.17 +0.04 51 0 94 0
30DEC25 17.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 176 0
30DEC25 18.00 C 0.14 0.14 0.14 0.09 +0.02 51 3 257 0
30DEC25 18.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 119 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 65 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.43 - 52 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 4.21 +0.43 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.90 +0.32 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 +0.36 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.31 +0.34 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.85 +0.25 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.53 +0.27 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.17 +0.17 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.87 +0.20 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.61 +0.16 51 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 1.36 +0.12 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.15 +0.10 51 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 0.97 +0.09 51 0 71 0
29JAN26 15.00 C 0.00 0.00 0.00 0.83 +0.10 52 0 72 0
29JAN26 15.50 C 0.00 0.00 0.00 0.71 +0.09 53 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.58 +0.07 53 0 52 0
29JAN26 16.50 C 0.00 0.00 0.00 0.48 +0.07 53 0 62 0
29JAN26 17.00 C 0.00 0.00 0.00 0.39 +0.05 53 0 71 0
29JAN26 17.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 242 0
29JAN26 18.00 C 0.00 0.00 0.00 0.26 +0.04 53 0 85 0
29JAN26 18.50 C 0.00 0.00 0.00 0.21 +0.03 53 0 73 0
29JAN26 19.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 53 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 53 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 0.00 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 - 52 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 4.22 +0.31 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.10 +0.40 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.85 +0.31 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 +0.34 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.02 +0.15 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.68 +0.24 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.39 +0.24 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.09 +0.21 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.83 +0.18 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 +0.16 52 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.40 +0.16 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.19 +0.11 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.04 +0.11 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.93 +0.11 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.80 +0.10 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.69 +0.10 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.59 +0.09 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.50 +0.08 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.42 +0.06 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.36 +0.06 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.00 +0.36 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.90 +0.32 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.81 +0.37 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.71 +0.35 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.61 +0.33 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.36 +0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.12 +0.37 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.87 +0.33 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.63 +0.30 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.33 +0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.11 +0.32 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.85 +0.29 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.61 +0.30 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.37 +0.32 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.15 +0.33 41 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.94 +0.35 51 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 +0.29 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.46 +0.27 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.20 +0.23 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.00 +0.29 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 +0.31 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.58 +0.30 50 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.36 +0.30 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 +0.24 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.97 +0.29 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.57 +0.24 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.20 +0.24 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 +0.23 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.60 +0.21 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.32 +0.20 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.07 +0.19 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 +0.17 52 0 0 0
30MAR26 14.00 C 1.70 1.70 1.70 1.64 +0.15 52 4 4 +4
30MAR26 14.50 C 0.00 0.00 0.00 1.48 +0.16 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 +0.14 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.16 +0.11 53 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.06 +0.13 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 +0.11 54 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.82 +0.10 54 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.72 +0.09 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.63 +0.08 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 +0.03 54 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 +0.02 54 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.04 0.00 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 54 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 53 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 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 8.85 +0.32 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.76 +0.33 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.66 +0.37 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.36 +0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.12 +0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.87 +0.26 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.63 +0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.40 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.16 +0.29 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.93 +0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.72 +0.30 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.48 +0.28 41 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.29 +0.28 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.11 +0.31 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.86 +0.31 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.66 +0.31 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.45 +0.26 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.24 +0.27 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.04 +0.26 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 +0.28 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 +0.29 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.48 +0.25 50 0 0 0
29JUN26 10.00 C 4.04 4.04 4.04 4.40 +0.21 54 6 643 -6
29JUN26 10.50 C 0.00 0.00 0.00 3.96 +0.25 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 +0.23 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 +0.19 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 +0.21 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.85 +0.20 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.61 +0.18 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.40 +0.17 52 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 +0.16 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 +0.16 53 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 1.88 +0.15 54 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 1.73 +0.14 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.60 +0.14 54 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 +0.12 54 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 +0.10 55 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 +0.10 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 +0.09 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 +0.10 55 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 0.95 +0.08 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 +0.08 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.80 +0.08 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 +0.06 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.46 +0.04 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.03 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 +0.03 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 +0.02 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 - 54 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 5.07 +0.28 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.88 +0.23 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 +0.25 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.24 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 +0.23 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 +0.20 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.59 +0.19 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 +0.18 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 +0.17 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 +0.19 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 +0.18 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.57 +0.13 55 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.43 +0.15 55 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 +0.15 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 +0.15 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 +0.13 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 +0.13 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 +0.12 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 +0.12 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.56 +0.11 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 +0.11 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.36 +0.10 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 +0.09 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.11 +0.08 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 +0.07 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 +0.07 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 +0.05 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 +0.05 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 +0.04 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 +0.04 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 +0.03 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
29SEP26 30.00 C 0.44 0.44 0.44 0.34 +0.02 56 15 75 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.02 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.02 56 0 80 0
TOTAL CALL 501 15,188 +246
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 390 0
27NOV25 12.00 P 0.00 0.00 0.00 0.08 -0.06 48 0 221 0
27NOV25 12.50 P 0.20 0.20 0.17 0.17 -0.10 48 20 254 +15
27NOV25 13.00 P 0.00 0.00 0.00 0.33 -0.14 49 0 339 0
27NOV25 13.50 P 0.54 0.54 0.54 0.55 -0.18 49 28 427 0
27NOV25 14.00 P 0.00 0.00 0.00 0.85 -0.23 50 0 190 0
27NOV25 14.50 P 0.00 0.00 0.00 1.21 -0.18 52 0 696 0
27NOV25 15.00 P 0.00 0.00 0.00 1.62 -0.30 54 0 423 0
27NOV25 15.50 P 0.00 0.00 0.00 2.08 -0.23 58 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.56 -0.32 64 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 3.01 -0.38 62 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.48 -0.31 61 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 4.07 -0.22 89 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.48 -0.42 73 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 5.07 -0.22 103 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.46 -0.43 0 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.96 -0.35 0 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 6.51 -0.28 106 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 7.46 -0.43 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 8.46 -0.48 0 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 9.46 -0.44 0 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 10.46 -0.33 0 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.46 -0.41 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.58 -0.31 189 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.61 -0.26 205 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.46 -0.44 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.46 -0.47 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.55 -0.36 209 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.48 -0.41 182 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 -0.03 51 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 100 0
30DEC25 11.50 P 0.24 0.24 0.24 0.24 -0.06 50 2 75 0
30DEC25 12.00 P 0.00 0.00 0.00 0.37 -0.07 51 0 88 0
30DEC25 12.50 P 0.52 0.52 0.52 0.53 -0.10 51 9 141 0
30DEC25 13.00 P 0.00 0.00 0.00 0.74 -0.13 51 0 61 0
30DEC25 13.50 P 0.00 0.00 0.00 0.99 -0.15 52 0 163 0
30DEC25 14.00 P 0.00 0.00 0.00 1.27 -0.19 52 0 70 0
30DEC25 14.50 P 0.00 0.00 0.00 1.60 -0.11 52 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 1.97 -0.14 53 0 75 0
30DEC25 15.50 P 0.00 0.00 0.00 2.26 -0.35 48 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.78 -0.25 56 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 3.22 -0.26 57 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.67 -0.30 59 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 4.11 -0.31 59 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.63 -0.27 65 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 5.10 -0.29 66 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.46 -0.43 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.08 -0.26 72 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.57 -0.22 75 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.48 -0.44 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.60 -0.34 91 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.59 -0.34 96 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.58 -0.23 100 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.46 -0.41 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.58 -0.31 116 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.61 -0.26 125 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.48 -0.42 105 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.50 -0.46 114 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.55 -0.36 128 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.49 -0.40 119 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 - 53 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.12 -0.03 53 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.22 -0.06 53 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.33 -0.06 53 0 42 0
29JAN26 11.50 P 0.00 0.00 0.00 0.45 -0.07 53 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.60 -0.10 52 0 51 0
29JAN26 12.50 P 0.78 0.78 0.78 0.79 -0.11 52 15 135 +15
29JAN26 13.00 P 1.01 1.01 1.01 1.01 -0.13 52 15 247 +15
29JAN26 13.50 P 0.00 0.00 0.00 1.30 -0.13 54 0 57 0
29JAN26 14.00 P 0.00 0.00 0.00 1.59 -0.16 54 0 60 0
29JAN26 14.50 P 0.00 0.00 0.00 1.91 -0.10 55 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 2.25 -0.17 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.60 -0.27 55 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.02 -0.13 57 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.42 -0.16 57 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.80 -0.34 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.30 -0.30 59 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.65 -0.34 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.15 -0.37 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.69 -0.33 64 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 6.08 -0.42 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.57 -0.42 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.61 -0.34 70 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.62 -0.32 76 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.59 -0.34 79 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.58 -0.23 82 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.46 -0.43 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.14 - 54 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.04 53 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.04 53 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.46 -0.07 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.60 -0.09 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.77 -0.11 52 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.97 -0.13 52 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.21 -0.14 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 -0.15 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 -0.19 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.12 -0.16 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.46 -0.20 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.82 -0.22 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.20 -0.23 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.60 -0.17 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.01 -0.26 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.44 -0.27 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.82 -0.33 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.20 -0.42 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.72 -0.30 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 55 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.01 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 -0.02 54 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.02 54 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.05 54 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.37 -0.05 54 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.49 -0.06 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.63 -0.07 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.80 -0.08 54 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.99 -0.09 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.20 -0.14 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.44 -0.15 54 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.74 -0.14 55 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 2.03 -0.17 55 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 2.35 -0.19 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.69 -0.19 56 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 3.03 -0.22 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 -0.22 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.79 -0.20 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.20 -0.19 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.61 -0.24 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 -0.26 59 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.48 -0.27 60 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 -0.27 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.34 -0.30 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.79 -0.30 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.75 -0.26 63 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.67 -0.29 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.63 -0.30 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.58 -0.28 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.58 -0.27 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.48 -0.41 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.58 -0.31 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.61 -0.26 81 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.48 -0.42 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.50 -0.46 77 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.55 -0.36 85 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.49 -0.40 80 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 0.01 -0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.04 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 -0.05 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 -0.06 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 -0.07 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.06 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.83 -0.08 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 -0.08 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.21 -0.10 55 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.11 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 -0.13 55 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.92 -0.13 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.22 -0.16 56 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 -0.17 56 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 -0.17 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 -0.19 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.52 -0.19 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 -0.21 57 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 -0.22 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.63 -0.22 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.01 -0.25 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 -0.24 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.84 -0.21 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.26 -0.26 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.70 -0.25 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.13 -0.27 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.02 -0.26 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.91 -0.28 61 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.82 -0.24 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.75 -0.28 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.69 -0.29 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.65 -0.30 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.62 -0.30 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.61 -0.29 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.56 -0.34 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.53 -0.43 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.63 -0.28 76 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.54 -0.35 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 - 56 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.06 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.08 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.08 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 -0.07 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 -0.07 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.09 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.09 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.08 -0.09 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 -0.10 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.63 -0.14 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 -0.15 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.24 -0.16 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.17 57 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 -0.19 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.18 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 -0.18 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.99 -0.20 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 -0.19 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.78 -0.19 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 -0.21 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 -0.21 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.98 -0.24 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.47 -0.09 60 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 -0.24 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.11 -0.28 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.01 -0.27 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.92 -0.27 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.83 -0.24 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.75 -0.26 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.68 -0.30 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.61 -0.29 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.56 -0.34 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.53 -0.43 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.63 -0.28 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.54 -0.35 65 0 0 0
TOTAL PUT 89 15,815 +45
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$ 19.13
27NOV25 11.50 C 0.00 0.00 0.00 7.67 -0.14 111 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 7.21 -0.15 122 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.70 -0.10 108 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.21 -0.22 103 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.71 -0.22 94 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.20 -0.17 82 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.69 -0.24 71 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.26 -0.13 80 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.71 -0.21 61 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.21 -0.20 54 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.70 -0.20 44 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.20 -0.18 36 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.72 -0.21 32 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 1.31 -0.11 34 0 188 0
27NOV25 18.50 C 0.88 0.88 0.88 0.91 -0.11 31 3 377 -3
27NOV25 19.00 C 0.00 0.00 0.00 0.57 -0.14 29 0 283 0
27NOV25 19.50 C 0.42 0.42 0.40 0.37 -0.10 31 73 1,012 +24
27NOV25 20.00 C 0.24 0.24 0.24 0.21 -0.09 31 2 460 -2
27NOV25 21.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.76 -0.18 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.67 -0.02 150 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.41 -0.03 143 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.15 -0.06 137 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.92 -0.03 136 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.47 -0.19 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.44 +0.16 130 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.81 -0.16 103 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.41 +0.09 109 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.77 -0.07 82 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.33 -0.15 85 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.71 -0.09 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.26 -0.22 62 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.87 -0.06 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.20 -0.21 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.85 -0.13 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.28 -0.20 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.78 -0.14 39 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.31 -0.16 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.83 -0.21 33 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 2.40 -0.19 33 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.90 -0.15 27 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.60 -0.09 31 0 88 0
30DEC25 18.50 C 0.00 0.00 0.00 1.27 -0.10 31 0 73 0
30DEC25 19.00 C 1.01 1.01 0.93 0.99 -0.10 31 2 84 +2
30DEC25 19.50 C 0.00 0.00 0.00 0.77 -0.09 31 0 126 0
30DEC25 20.00 C 0.00 0.00 0.00 0.58 -0.08 31 0 99 0
30DEC25 21.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 204 0
30DEC25 22.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 89 0
30DEC25 23.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 26 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.42 -0.06 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.91 -0.12 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.34 -0.20 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.85 -0.13 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.28 -0.20 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.84 -0.09 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.41 -0.06 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.87 -0.34 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.54 -0.09 31 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.15 -0.17 30 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.82 -0.20 30 0 61 0
29JAN26 18.50 C 0.00 0.00 0.00 1.51 -0.12 30 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 1.25 -0.11 31 0 37 0
29JAN26 19.50 C 0.00 0.00 0.00 1.02 -0.16 31 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 0.83 -0.08 31 0 32 0
29JAN26 21.00 C 0.53 0.53 0.53 0.52 -0.09 31 1 32 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.34 -0.20 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.89 -0.15 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.34 -0.21 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.95 -0.16 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.41 -0.11 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.07 -0.14 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.60 -0.25 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.31 -0.13 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.99 -0.07 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.68 -0.09 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 1.19 -0.08 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.00 -0.07 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 0 0
26FEB26 23.00 C 0.34 0.34 0.34 0.27 -0.04 30 15 15 +15
26FEB26 24.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 10.41 -0.03 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.16 -0.09 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.00 0.00 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.73 -0.03 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.44 +0.02 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.90 -0.12 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.41 -0.12 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.92 -0.10 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.43 -0.13 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.01 -0.07 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.42 -0.06 42 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.94 -0.18 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.47 -0.15 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.89 -0.15 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.51 -0.09 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.06 -0.19 32 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.55 -0.26 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.17 -0.29 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.79 -0.30 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.51 -0.16 30 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 2.21 -0.14 31 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.92 -0.13 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.69 -0.03 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.44 -0.04 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 1.24 -0.05 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.19 -0.03 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 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 9.48 +0.03 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.07 +0.05 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.53 0.00 48 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 8.02 0.00 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.46 -0.10 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 7.04 -0.04 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.59 0.00 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.11 -0.01 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.63 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.19 +0.03 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.79 +0.02 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.37 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.97 -0.02 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.60 -0.04 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.27 -0.03 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.97 -0.12 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.62 -0.08 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.35 -0.08 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.08 -0.09 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.89 -0.05 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.68 -0.05 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 -0.07 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.04 -0.04 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.59 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.11 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.63 -0.03 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.23 -0.03 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.82 -0.06 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.40 -0.09 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.64 -0.10 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.38 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.07 -0.04 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.75 -0.08 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.51 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 -0.12 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.96 -0.16 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.75 -0.15 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.13 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.14 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 -0.10 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
TOTAL CALL 96 5,709 +37
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
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 85 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
27NOV25 17.00 P 0.02 0.02 0.02 0.02 -0.01 31 9 374 0
27NOV25 17.50 P 0.05 0.05 0.05 0.05 -0.01 31 25 418 -20
27NOV25 18.00 P 0.13 0.13 0.13 0.12 0.00 31 11 353 +11
27NOV25 18.50 P 0.00 0.00 0.00 0.24 +0.01 30 5 464 0
27NOV25 19.00 P 0.47 0.50 0.47 0.44 +0.01 31 16 497 +16
27NOV25 19.50 P 0.68 0.73 0.67 0.72 +0.04 31 59 285 +59
27NOV25 20.00 P 0.00 0.00 0.00 1.08 +0.07 33 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 1.92 +0.14 33 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 2.87 +0.15 0 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.02 +0.30 81 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.98 +0.26 103 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.98 +0.26 112 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC25 16.00 P 0.06 0.06 0.06 0.05 0.00 31 1 207 0
30DEC25 16.50 P 0.08 0.09 0.08 0.08 -0.01 30 3 134 +3
30DEC25 17.00 P 0.15 0.15 0.15 0.15 0.00 30 1 156 0
30DEC25 17.50 P 0.23 0.25 0.23 0.24 +0.01 30 20 98 +9
30DEC25 18.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 130 0
30DEC25 18.50 P 0.56 0.56 0.53 0.54 +0.01 30 5 119 +2
30DEC25 19.00 P 0.78 0.79 0.76 0.77 +0.02 30 28 82 +25
30DEC25 19.50 P 1.02 1.02 1.02 1.02 0.00 30 1 22 +1
30DEC25 20.00 P 0.00 0.00 0.00 1.37 +0.04 31 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.11 +0.17 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.98 +0.10 33 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.90 +0.04 33 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.02 +0.23 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.98 +0.21 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.98 +0.26 69 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
29JAN26 15.50 P 0.07 0.07 0.07 0.08 -0.01 31 1 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 124 0
29JAN26 17.50 P 0.00 0.00 0.00 0.40 -0.01 30 0 27 0
29JAN26 18.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.74 0.00 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 0.97 +0.02 30 0 45 0
29JAN26 19.50 P 1.29 1.29 1.19 1.25 +0.04 31 2 31 +1
29JAN26 20.00 P 0.00 0.00 0.00 1.57 +0.03 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.31 +0.19 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.14 +0.24 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.98 +0.12 33 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.02 +0.23 41 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.87 +0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.89 +0.17 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.98 +0.15 53 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.98 +0.26 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.26 +0.01 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.37 +0.02 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.85 0.00 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
26FEB26 19.50 P 1.37 1.37 1.37 1.37 +0.03 30 1 31 +1
26FEB26 20.00 P 0.00 0.00 0.00 1.70 +0.06 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.36 +0.03 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.15 +0.08 31 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.04 +0.06 32 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.02 +0.23 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.87 +0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.97 +0.16 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.98 +0.04 47 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.98 - 51 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 0.00 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 0.00 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.37 0.00 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.64 -0.01 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.52 -0.03 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.83 -0.01 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.51 +0.05 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.32 +0.17 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.09 +0.10 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.02 +0.22 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.91 +0.18 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.97 +0.16 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.98 +0.04 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.98 +0.15 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 31 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 0.00 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 0.00 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.13 +0.01 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.35 +0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.60 -0.02 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.17 +0.02 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.81 +0.01 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.56 +0.04 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 +0.02 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.16 +0.14 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.02 +0.12 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.97 +0.16 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.98 +0.04 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.98 +0.08 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 +0.02 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 -0.05 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.88 -0.03 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.16 -0.03 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 0.00 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.86 +0.01 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 +0.03 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.43 +0.03 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.26 +0.02 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.18 +0.01 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.04 -0.01 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.01 +0.09 32 0 0 0
TOTAL PUT 188 6,753 +108
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$ 7.31
27NOV25 4.50 C 0.00 0.00 0.00 2.83 +0.12 113 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.73 +0.13 109 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.63 +0.13 104 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.53 +0.13 99 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.43 +0.12 95 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.33 +0.12 91 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 +0.13 80 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.83 +0.12 70 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.59 +0.13 68 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.34 +0.13 58 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.83 +0.11 32 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.60 +0.09 32 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 442 0
27NOV25 7.25 C 0.24 0.24 0.24 0.27 +0.06 37 10 77 0
27NOV25 7.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 77 0
27NOV25 7.75 C 0.00 0.00 0.00 0.08 +0.02 36 0 160 0
27NOV25 8.00 C 0.06 0.06 0.06 0.04 +0.01 36 1 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.02 0.00 37 0 16 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27NOV25 8.75 C 0.02 0.02 0.02 0.01 0.00 44 15 60 +15
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.64 +0.13 133 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.54 +0.13 128 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.35 +0.14 128 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.25 +0.14 124 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.04 +0.13 105 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.95 +0.14 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.83 +0.06 80 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.75 +0.14 102 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.65 +0.14 98 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.54 +0.13 85 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.43 +0.11 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.33 +0.05 56 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.25 +0.14 84 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.05 +0.14 77 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.95 +0.13 74 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.85 +0.13 71 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.75 +0.13 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.65 +0.13 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.55 +0.14 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.45 +0.13 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.35 +0.13 56 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 +0.13 49 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.87 +0.14 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.61 +0.12 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.36 +0.10 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.10 +0.08 24 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 +0.09 34 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.71 +0.06 32 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.42 +0.05 34 0 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.23 +0.05 36 0 370 0
30DEC25 8.00 C 0.17 0.17 0.17 0.16 +0.04 35 2 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.11 +0.03 36 0 7 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 73 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 +0.02 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.57 +0.13 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.47 +0.13 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 +0.14 50 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 +0.13 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.89 +0.13 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.63 +0.11 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.42 +0.08 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 +0.07 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.98 +0.10 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.77 +0.06 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.49 +0.05 31 0 225 0
29JAN26 7.50 C 0.00 0.00 0.00 0.39 +0.04 32 0 227 0
29JAN26 7.75 C 0.31 0.31 0.31 0.29 +0.03 32 4 4 +4
29JAN26 8.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 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 +0.14 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.39 +0.14 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 +0.14 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 +0.14 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.66 +0.11 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.43 +0.09 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.56 +0.15 73 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.46 +0.14 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.36 +0.14 66 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.27 +0.15 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.15 +0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.07 +0.15 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.96 +0.13 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.87 +0.10 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.77 +0.15 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.67 +0.14 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.57 +0.11 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.47 +0.15 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.38 +0.10 50 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.30 +0.16 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.19 +0.10 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.09 +0.15 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.98 +0.13 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.90 +0.16 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 +0.15 44 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.70 +0.12 42 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 +0.14 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 +0.15 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 +0.15 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.15 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 +0.14 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.70 +0.12 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.49 +0.13 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 +0.12 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 +0.12 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 +0.10 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 +0.07 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.21 +0.11 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.12 +0.13 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.03 +0.13 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.94 +0.11 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.85 +0.15 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.75 +0.14 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 +0.12 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 +0.13 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 +0.12 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 +0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.12 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.13 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 +0.11 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 +0.12 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 +0.09 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 +0.09 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 +0.07 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.07 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.86 +0.14 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.76 +0.14 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 +0.13 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 +0.15 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.15 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.10 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 +0.12 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.12 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.11 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.12 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.10 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 +0.07 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.03 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
TOTAL CALL 32 4,127 +19
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 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 0.00 51 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 72 0
27NOV25 6.75 P 0.04 0.04 0.04 0.04 -0.01 35 3 219 +1
27NOV25 7.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 328 0
27NOV25 7.25 P 0.00 0.00 0.00 0.19 -0.05 35 0 34 0
27NOV25 7.50 P 0.41 0.41 0.41 0.34 -0.07 37 2 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.49 -0.12 32 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.74 -0.10 42 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.98 -0.10 48 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.21 -0.11 48 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.46 -0.12 55 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.69 -0.12 0 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.44 -0.13 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 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 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 54 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 157 0
30DEC25 6.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.22 -0.04 34 0 199 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 -0.02 35 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.48 -0.06 36 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 -0.09 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.27 -0.09 41 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 -0.10 43 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.75 -0.09 47 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 -0.11 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 -0.12 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.44 -0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 5 0
29JAN26 6.75 P 0.19 0.19 0.19 0.19 -0.02 32 2 2 +2
29JAN26 7.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 -0.05 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.06 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 -0.08 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.29 -0.10 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.76 -0.08 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.22 -0.11 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.46 -0.12 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.05 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.57 -0.06 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 -0.06 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 -0.08 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 -0.09 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.76 -0.11 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.01 -0.08 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 -0.09 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 -0.11 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.03 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 -0.06 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.07 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 -0.08 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 -0.09 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.09 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.09 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 -0.09 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 -0.11 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 -0.08 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 -0.09 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 -0.14 36 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 32 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 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.38 -0.04 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 -0.05 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 -0.08 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.09 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.09 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.11 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.11 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.11 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.11 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 -0.08 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 3 0
29SEP26 6.75 P 0.52 0.52 0.52 0.50 -0.04 29 4 4 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.06 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.07 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.08 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.10 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.08 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.10 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.10 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 -0.09 32 0 0 0
TOTAL PUT 11 2,773 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 221.40
27NOV25 135.00 C 0.00 0.00 0.00 87.81 +17.75 142 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 84.97 +17.40 128 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 81.63 +16.56 0 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 79.14 +16.56 64 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 78.27 +18.32 134 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 74.14 +16.54 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 71.65 +16.54 54 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 69.15 +16.52 0 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 68.04 +17.89 112 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 64.19 +15.07 59 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 62.54 +17.31 94 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 59.26 +16.86 62 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 56.71 +15.14 53 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 54.11 +16.17 0 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 51.76 +15.09 53 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 50.02 +17.06 75 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 46.85 +15.87 53 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 45.72 +16.82 79 0 0 0
27NOV25 180.00 C 43.00 43.00 43.00 43.27 +16.13 75 1 1 +1
27NOV25 182.50 C 43.00 43.00 43.00 40.81 +15.61 72 20 20 +20
27NOV25 185.00 C 0.00 0.00 0.00 36.71 +14.90 27 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 35.14 +14.66 56 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 33.65 +15.04 64 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 29.93 +13.42 46 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 27.88 +12.47 48 0 0 0
27NOV25 197.50 C 16.60 24.50 16.60 26.03 +12.54 51 16 6 -9
27NOV25 200.00 C 16.89 24.65 16.89 24.75 +12.95 57 3 24 0
27NOV25 205.00 C 13.50 21.10 13.00 20.40 +11.15 53 327 154 -208
27NOV25 210.00 C 11.00 16.50 10.30 16.62 +9.50 51 988 455 -535
27NOV25 215.00 C 7.80 14.96 7.80 13.87 +8.49 54 1,014 1,634 -235
27NOV25 220.00 C 6.00 12.10 6.00 11.20 +7.21 54 1,327 1,502 -509
27NOV25 225.00 C 4.96 9.60 4.96 8.55 +5.65 52 1,125 2,117 +705
27NOV25 230.00 C 3.35 7.50 3.30 6.70 +4.63 53 439 962 +184
27NOV25 235.00 C 2.62 5.90 2.62 5.10 +3.60 53 314 346 +94
27NOV25 240.00 C 2.00 4.50 2.00 3.94 +2.87 53 527 486 +78
27NOV25 245.00 C 1.73 3.31 1.67 2.91 +2.19 53 229 256 +101
27NOV25 250.00 C 1.34 2.71 1.34 2.11 +1.63 53 363 1,755 +6
27NOV25 255.00 C 1.20 1.99 1.20 1.51 +1.19 53 127 949 -14
27NOV25 260.00 C 0.77 1.62 0.77 1.06 +0.86 53 125 1,359 -72
27NOV25 265.00 C 0.55 1.34 0.55 0.74 +0.61 53 216 219 -36
27NOV25 270.00 C 0.69 1.00 0.69 0.50 +0.42 53 118 937 -47
27NOV25 275.00 C 0.81 0.81 0.81 0.34 +0.29 53 1 1,133 0
27NOV25 280.00 C 0.49 0.70 0.49 0.23 +0.19 53 31 340 +3
27NOV25 285.00 C 0.00 0.00 0.00 0.15 +0.13 53 0 229 0
27NOV25 290.00 C 0.42 0.47 0.42 0.10 +0.09 53 44 1,543 0
27NOV25 295.00 C 0.00 0.00 0.00 0.06 +0.05 53 0 105 0
27NOV25 300.00 C 0.20 0.34 0.20 0.04 +0.03 53 50 804 +25
27NOV25 310.00 C 0.16 0.24 0.16 0.02 +0.01 54 73 297 -26
27NOV25 320.00 C 0.15 0.15 0.15 0.01 0.00 55 34 376 0
27NOV25 330.00 C 0.15 0.18 0.15 0.01 0.00 59 61 1,662 +61
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
27NOV25 350.00 C 0.07 0.22 0.07 0.01 0.00 67 190 213 +178
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 54.25 +15.13 57 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 51.09 +14.97 49 0 0 0
30DEC25 175.00 C 44.37 44.37 44.37 48.47 +15.49 46 1 1 +1
30DEC25 177.50 C 0.00 0.00 0.00 46.45 +15.01 47 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 45.74 +15.84 57 0 25 0
30DEC25 182.50 C 0.00 0.00 0.00 43.56 +14.51 56 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 41.24 +14.71 54 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 38.00 +13.91 47 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 36.14 +13.51 48 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 35.33 +13.18 53 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 32.59 +11.84 49 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 30.07 +11.75 46 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 29.75 +12.90 52 0 0 0
30DEC25 205.00 C 26.10 26.10 26.10 26.33 +11.87 51 1 32 +1
30DEC25 210.00 C 20.57 23.50 16.57 22.18 +9.69 47 7 51 +3
30DEC25 215.00 C 16.00 20.05 16.00 19.57 +9.15 48 28 11 -18
30DEC25 220.00 C 12.00 17.00 12.00 17.43 +8.43 49 60 251 -7
30DEC25 225.00 C 10.95 15.40 10.50 15.27 +7.89 50 120 213 +66
30DEC25 230.00 C 8.50 13.46 8.50 12.85 +6.75 49 735 812 -492
30DEC25 235.00 C 7.80 11.60 7.80 10.80 +5.53 48 112 662 +1
30DEC25 240.00 C 6.03 9.56 6.03 9.56 +5.24 49 200 215 +117
30DEC25 245.00 C 5.80 8.46 5.80 8.12 +4.60 49 169 243 +84
30DEC25 250.00 C 5.10 7.50 5.10 6.84 +3.99 49 150 504 -104
30DEC25 255.00 C 5.40 6.25 5.40 5.74 +3.44 49 43 92 +4
30DEC25 260.00 C 3.30 5.32 3.30 4.80 +2.95 49 132 213 +11
30DEC25 265.00 C 3.93 4.50 3.93 3.99 +2.52 49 42 2,762 +3
30DEC25 270.00 C 2.28 4.00 2.28 3.30 +2.13 49 110 161 +71
30DEC25 275.00 C 0.00 0.00 0.00 2.72 +1.79 49 0 604 0
30DEC25 280.00 C 1.84 2.80 1.76 2.24 +1.51 49 128 320 +65
30DEC25 285.00 C 2.30 2.30 2.30 1.83 +1.25 49 1 84 0
30DEC25 290.00 C 2.10 2.21 2.10 1.49 +1.04 49 6 135 -5
30DEC25 295.00 C 1.87 1.87 1.87 1.21 +0.86 49 1 21 -1
30DEC25 300.00 C 1.40 1.70 1.17 0.98 +0.71 49 24 1,529 -11
30DEC25 310.00 C 1.00 1.29 1.00 0.64 +0.48 49 12 609 +11
30DEC25 320.00 C 0.00 0.00 0.00 0.41 +0.31 49 0 182 0
30DEC25 330.00 C 0.00 0.00 0.00 0.26 +0.20 49 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.16 +0.12 48 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.10 +0.08 48 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 47.85 +14.59 52 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 45.25 +12.71 49 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 43.99 +14.75 51 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 42.41 +13.18 52 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 40.23 +14.18 51 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 36.94 +12.27 46 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 36.93 +13.67 51 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 35.21 +13.26 51 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 33.53 +12.84 51 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 29.02 +10.55 47 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 26.23 +9.93 47 0 1 0
29JAN26 215.00 C 21.00 21.00 21.00 23.60 +9.23 47 12 70 +12
29JAN26 220.00 C 15.92 21.94 15.92 21.18 +8.58 47 118 557 +105
29JAN26 225.00 C 20.16 20.16 19.70 18.94 +7.79 47 13 89 +11
29JAN26 230.00 C 17.91 17.91 17.91 16.92 +7.10 48 1 388 +1
29JAN26 235.00 C 13.50 14.50 13.50 15.59 +6.99 49 5 411 0
29JAN26 240.00 C 11.29 14.65 11.29 13.55 +5.98 48 5 655 -1
29JAN26 245.00 C 9.36 9.36 9.36 12.15 +5.61 49 1 25 -1
29JAN26 250.00 C 8.80 10.98 8.80 10.74 +5.11 49 9 101 +2
29JAN26 255.00 C 0.00 0.00 0.00 9.44 +4.61 49 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 8.27 +4.13 49 0 465 0
29JAN26 265.00 C 7.54 7.54 7.54 7.24 +3.71 49 15 307 0
29JAN26 270.00 C 0.00 0.00 0.00 6.31 +3.30 48 0 714 0
29JAN26 275.00 C 0.00 0.00 0.00 5.50 +2.94 48 0 351 0
29JAN26 280.00 C 4.95 5.60 4.95 4.78 +2.61 48 19 120 +17
29JAN26 285.00 C 4.65 4.65 4.65 4.14 +2.30 48 2 233 0
29JAN26 290.00 C 4.45 4.45 4.45 3.59 +2.03 48 12 261 -6
29JAN26 295.00 C 0.00 0.00 0.00 3.10 +1.78 48 0 34 0
29JAN26 300.00 C 3.80 4.00 3.78 2.67 +1.56 48 10 202 +2
29JAN26 310.00 C 3.20 3.20 3.18 1.98 +1.20 48 3 39 -3
29JAN26 320.00 C 2.74 2.74 2.50 1.46 +0.91 48 4 16 0
29JAN26 330.00 C 2.10 2.15 2.10 1.07 +0.70 48 2 25 0
29JAN26 340.00 C 0.00 0.00 0.00 0.78 +0.52 48 0 60 0
29JAN26 350.00 C 1.09 1.09 1.09 0.56 +0.37 48 1 1 +1
29JAN26 360.00 C 0.00 0.00 0.00 0.41 +0.28 48 0 1 0
29JAN26 370.00 C 0.00 0.00 0.00 0.29 +0.20 48 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.21 +0.15 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.15 +0.10 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.11 +0.08 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29JAN26 440.00 C 0.43 0.43 0.43 0.03 +0.02 48 15 15 +15
29JAN26 450.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 52 0 0 0
26FEB26 180.00 C 51.05 51.05 51.05 50.45 - 52 1 1 -
26FEB26 182.50 C 0.00 0.00 0.00 47.87 - 49 0 0 -
26FEB26 185.00 C 0.00 0.00 0.00 45.84 +12.73 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 42.86 +11.02 45 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 41.61 +11.29 47 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 40.32 +11.45 48 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 39.60 +12.88 50 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 37.95 +13.15 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 35.20 +11.71 47 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 31.51 +10.23 45 0 0 0
26FEB26 210.00 C 23.99 29.00 23.99 30.08 +10.95 48 64 128 +57
26FEB26 215.00 C 0.00 0.00 0.00 27.23 +10.02 48 0 55 0
26FEB26 220.00 C 0.00 0.00 0.00 24.67 +9.21 47 0 60 0
26FEB26 225.00 C 0.00 0.00 0.00 22.17 +8.27 47 0 15 0
26FEB26 230.00 C 19.03 19.72 19.03 20.48 +7.99 48 602 615 +598
26FEB26 235.00 C 0.00 0.00 0.00 18.33 +7.11 47 0 105 0
26FEB26 240.00 C 11.00 16.96 11.00 16.90 +6.86 48 31 106 +14
26FEB26 245.00 C 0.00 0.00 0.00 15.10 +6.22 48 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 13.68 +5.84 48 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 12.28 +5.37 48 0 2 0
26FEB26 260.00 C 0.00 0.00 0.00 11.00 +4.92 48 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 9.84 +4.49 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 8.79 +4.10 48 0 2 0
26FEB26 275.00 C 0.00 0.00 0.00 7.84 +3.73 48 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 6.99 +3.39 48 0 1 0
26FEB26 285.00 C 0.00 0.00 0.00 6.22 +3.08 48 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 5.52 +2.86 47 0 17 0
26FEB26 295.00 C 0.00 0.00 0.00 4.90 +2.58 47 0 0 0
26FEB26 300.00 C 5.39 5.39 5.39 4.35 +2.33 47 3 503 +3
26FEB26 310.00 C 0.00 0.00 0.00 3.41 +1.88 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.58 +1.43 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 2.01 +1.14 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.56 +0.91 47 0 0 0
26FEB26 350.00 C 1.86 1.86 1.86 1.21 +0.72 47 1 2 +1
26FEB26 360.00 C 0.00 0.00 0.00 0.93 +0.57 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.72 +0.45 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.55 +0.35 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.42 +0.27 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.32 +0.21 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.25 +0.16 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.19 +0.13 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.14 +0.09 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.11 +0.08 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 51.53 +13.16 47 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 49.49 +11.13 47 0 0 0
30MAR26 185.00 C 48.50 48.50 48.50 47.96 +12.72 47 1 1 -1
30MAR26 187.50 C 0.00 0.00 0.00 46.31 +12.40 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 45.05 +11.15 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 45.04 +12.54 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 41.95 +12.21 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 41.94 +13.85 51 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 38.35 +11.06 47 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 35.87 +11.24 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 32.99 +9.08 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 30.57 +9.23 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 29.55 +9.76 50 0 0 0
30MAR26 225.00 C 26.80 27.30 26.80 27.72 +9.80 51 6 1,071 -6
30MAR26 230.00 C 22.96 24.29 22.96 25.22 +8.77 50 24 1,344 +20
30MAR26 235.00 C 0.00 0.00 0.00 23.37 +8.43 50 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 21.71 +8.17 51 0 131 0
30MAR26 245.00 C 0.00 0.00 0.00 19.93 +7.66 50 0 262 0
30MAR26 250.00 C 18.30 19.22 18.30 18.35 +7.25 50 3 2,051 0
30MAR26 255.00 C 0.00 0.00 0.00 16.85 +6.82 50 0 405 0
30MAR26 260.00 C 15.60 16.05 15.60 15.45 +6.39 50 8 30 -8
30MAR26 265.00 C 0.00 0.00 0.00 14.16 +5.99 50 0 30 0
30MAR26 270.00 C 0.00 0.00 0.00 12.97 +5.60 50 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 11.87 +5.24 50 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 10.85 +4.88 50 0 5,179 0
30MAR26 285.00 C 0.00 0.00 0.00 9.91 +4.54 50 0 15 0
30MAR26 290.00 C 9.74 9.74 9.74 9.05 +4.22 50 2 11 +2
30MAR26 295.00 C 0.00 0.00 0.00 8.26 +3.93 50 0 12 0
30MAR26 300.00 C 8.20 8.20 8.20 7.54 +3.65 50 1 369 0
30MAR26 310.00 C 0.00 0.00 0.00 6.26 +3.13 50 0 50 0
30MAR26 320.00 C 0.00 0.00 0.00 5.19 +2.68 50 0 13 0
30MAR26 330.00 C 0.00 0.00 0.00 4.30 +2.29 50 0 244 0
30MAR26 340.00 C 0.00 0.00 0.00 3.55 +1.94 50 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 2.93 +1.64 50 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 2.42 +1.42 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.99 +1.19 50 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.59 +0.95 49 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.35 +0.84 50 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 1.07 +0.67 49 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.88 +0.56 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.73 +0.47 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.60 +0.40 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.49 +0.33 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.40 +0.27 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 58.39 +14.04 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 55.39 +12.24 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 55.09 +13.65 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 52.33 +12.22 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 51.92 +11.86 50 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 49.42 +12.44 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 48.04 +11.16 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 46.76 +11.34 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 45.93 +12.08 49 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 43.35 +10.58 49 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 40.84 +10.96 49 0 35 0
29JUN26 215.00 C 0.00 0.00 0.00 38.33 +10.03 49 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 35.54 +9.37 48 0 0 0
29JUN26 225.00 C 28.95 28.95 28.95 33.29 +8.60 48 8 37 -8
29JUN26 230.00 C 0.00 0.00 0.00 31.73 +8.54 49 5 98 +5
29JUN26 235.00 C 0.00 0.00 0.00 29.48 +8.00 48 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 27.86 +7.75 49 0 0 0
29JUN26 245.00 C 26.00 26.00 26.00 26.15 +7.40 48 6 6 +5
29JUN26 250.00 C 0.00 0.00 0.00 24.43 +7.03 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 22.78 +6.66 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 21.42 +6.34 48 0 511 0
29JUN26 265.00 C 0.00 0.00 0.00 20.07 +6.03 48 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 18.71 +5.71 48 0 15 0
29JUN26 275.00 C 17.47 20.00 17.47 17.41 +5.40 48 2 32 +2
29JUN26 280.00 C 0.00 0.00 0.00 16.36 +5.12 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 15.32 +4.86 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 14.28 +4.59 48 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 13.26 +4.33 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 12.42 +4.09 48 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 10.87 +3.66 48 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 9.36 +3.41 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 8.24 +3.05 48 0 0 0
29JUN26 340.00 C 9.08 9.08 9.08 7.14 +2.69 48 9 29 +3
29JUN26 350.00 C 0.00 0.00 0.00 6.02 +2.20 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.27 +1.96 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.52 +1.71 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.96 +1.52 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.46 +1.35 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.96 +1.17 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.60 +1.04 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.27 +0.92 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.95 +0.80 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.70 +0.71 47 0 0 0
29JUN26 450.00 C 3.75 3.75 3.75 1.54 +0.67 48 3 18 +3
29SEP26 180.00 C 0.00 0.00 0.00 63.83 +13.41 52 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 62.10 +11.69 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.36 +13.25 52 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 58.24 +12.04 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 56.62 +12.38 49 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 56.11 +12.28 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 54.17 +11.01 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 52.89 +9.74 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 52.23 +12.44 50 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 49.24 +11.07 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 46.94 +8.78 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 45.24 +9.50 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 43.26 +10.97 50 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 41.77 +11.17 51 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 39.84 +9.71 51 0 603 0
29SEP26 235.00 C 0.00 0.00 0.00 37.41 +9.26 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.43 +7.97 50 0 152 0
29SEP26 245.00 C 0.00 0.00 0.00 34.31 +8.64 50 0 0 0
29SEP26 250.00 C 32.50 32.50 32.50 32.16 +7.21 50 1 117 +1
29SEP26 255.00 C 0.00 0.00 0.00 31.11 +7.42 50 0 24 0
29SEP26 260.00 C 28.00 30.00 28.00 29.51 +7.45 50 4 422 0
29SEP26 265.00 C 0.00 0.00 0.00 28.03 +7.33 50 0 10 0
29SEP26 270.00 C 0.00 0.00 0.00 26.77 +6.97 50 0 23 0
29SEP26 275.00 C 0.00 0.00 0.00 25.51 +6.71 50 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 24.25 +6.25 50 0 10 0
29SEP26 285.00 C 0.00 0.00 0.00 22.99 +5.82 50 0 20 0
29SEP26 290.00 C 23.00 23.00 23.00 21.78 +5.57 50 47 56 0
29SEP26 295.00 C 0.00 0.00 0.00 20.81 +5.53 50 0 55 0
29SEP26 300.00 C 17.50 20.62 17.50 19.85 +5.28 50 16 125 -3
29SEP26 310.00 C 0.00 0.00 0.00 17.92 +4.77 50 0 141 0
29SEP26 320.00 C 0.00 0.00 0.00 16.12 +4.40 50 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 14.70 +4.13 50 0 67 0
29SEP26 340.00 C 0.00 0.00 0.00 13.27 +3.72 50 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 11.90 +3.37 50 0 24 0
29SEP26 360.00 C 0.00 0.00 0.00 10.87 +3.44 50 0 15 0
29SEP26 370.00 C 0.00 0.00 0.00 9.85 +3.11 50 0 3 0
29SEP26 380.00 C 0.00 0.00 0.00 8.83 +2.77 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 8.03 +2.66 50 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 7.32 +2.42 50 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 6.61 +2.17 50 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.73 +1.75 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 5.26 +1.73 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.80 +1.56 49 0 0 0
29SEP26 450.00 C 6.67 6.67 6.67 4.47 +1.53 49 23 42 +23
TOTAL CALL 10,963 55,620 +431
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 20 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
27NOV25 155.00 P 0.25 0.25 0.25 0.01 -0.04 56 3 88 +3
27NOV25 157.50 P 0.00 0.00 0.00 0.01 -0.07 54 0 0 0
27NOV25 160.00 P 0.50 0.53 0.26 0.02 -0.10 55 326 364 +201
27NOV25 162.50 P 0.35 0.36 0.35 0.03 -0.14 55 21 21 +21
27NOV25 165.00 P 0.00 0.00 0.00 0.04 -0.21 54 0 8 0
27NOV25 167.50 P 0.64 0.64 0.64 0.05 -0.30 53 55 65 +50
27NOV25 170.00 P 0.75 0.75 0.49 0.08 -0.39 53 51 72 -17
27NOV25 172.50 P 0.64 0.64 0.64 0.11 -0.54 53 57 73 +57
27NOV25 175.00 P 0.00 0.00 0.00 0.16 -0.71 53 0 210 0
27NOV25 177.50 P 0.00 0.00 0.00 0.23 -0.90 53 0 2 0
27NOV25 180.00 P 1.51 1.51 0.74 0.31 -1.16 53 258 697 -27
27NOV25 182.50 P 1.37 1.37 0.94 0.43 -1.42 53 8 113 0
27NOV25 185.00 P 2.00 2.00 1.07 0.57 -1.78 53 187 282 +57
27NOV25 187.50 P 2.38 2.38 1.73 0.76 -2.15 53 86 122 -6
27NOV25 190.00 P 2.44 3.58 1.48 0.99 -2.57 53 254 418 +94
27NOV25 192.50 P 3.86 3.86 1.78 1.26 -3.06 53 27 167 +25
27NOV25 195.00 P 3.34 4.00 1.95 1.61 -3.54 53 88 281 +15
27NOV25 197.50 P 4.20 4.32 2.20 1.99 -4.15 53 155 213 -30
27NOV25 200.00 P 5.30 5.40 2.64 2.49 -4.67 53 723 6,537 -9
27NOV25 205.00 P 6.97 6.97 3.66 3.69 -5.94 53 219 805 +95
27NOV25 210.00 P 7.35 10.64 4.90 5.13 -7.40 53 1,669 2,336 +781
27NOV25 215.00 P 11.01 11.01 6.44 6.85 -8.98 52 608 1,746 +347
27NOV25 220.00 P 14.00 16.00 8.43 8.97 -9.50 51 1,076 2,446 +178
27NOV25 225.00 P 18.00 18.00 11.00 11.77 -11.74 52 391 1,097 +374
27NOV25 230.00 P 18.50 18.99 14.45 14.70 -13.09 51 876 1,342 +814
27NOV25 235.00 P 23.44 23.44 17.90 18.12 -12.89 51 542 1,080 +513
27NOV25 240.00 P 29.00 29.00 24.02 22.77 -14.23 57 175 439 -57
27NOV25 245.00 P 0.00 0.00 0.00 26.56 -14.06 56 0 616 0
27NOV25 250.00 P 34.96 36.00 33.00 30.47 -14.95 54 33 812 -30
27NOV25 255.00 P 37.20 37.20 35.05 35.80 -15.59 62 100 481 -20
27NOV25 260.00 P 42.90 42.90 39.90 40.52 -16.36 65 102 154 -102
27NOV25 265.00 P 49.82 49.82 49.82 43.98 -16.22 51 12 16 0
27NOV25 270.00 P 58.00 58.00 56.00 49.44 -16.95 63 10 521 0
27NOV25 275.00 P 0.00 0.00 0.00 55.34 -16.20 78 0 286 0
27NOV25 280.00 P 0.00 0.00 0.00 60.08 -15.81 80 0 57 0
27NOV25 285.00 P 65.50 65.50 65.50 64.86 -15.34 82 15 155 +15
27NOV25 290.00 P 0.00 0.00 0.00 68.69 -17.03 62 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 73.93 -16.27 73 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 79.28 -16.51 84 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 88.60 -17.25 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 98.89 -16.31 88 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 108.60 -17.19 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 118.60 -16.60 0 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 128.60 -17.19 0 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 139.20 -16.59 121 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 148.60 -16.60 0 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 158.60 -17.58 0 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 168.60 -16.60 0 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 178.60 -16.60 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 188.60 -17.18 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 198.60 -16.60 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 208.60 -16.60 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 218.60 -17.18 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 228.60 -16.60 0 0 0 0
30DEC25 170.00 P 3.11 3.11 1.90 1.09 -1.35 49 64 153 +52
30DEC25 172.50 P 2.10 2.10 2.10 1.30 -1.58 49 1 9 +1
30DEC25 175.00 P 3.00 3.10 3.00 1.58 -1.81 49 6 31 -4
30DEC25 177.50 P 0.00 0.00 0.00 1.86 -2.05 49 0 0 0
30DEC25 180.00 P 4.04 4.04 2.96 2.22 -2.35 49 28 216 +9
30DEC25 182.50 P 3.86 3.86 3.26 2.60 -2.64 49 152 359 +151
30DEC25 185.00 P 3.62 3.62 3.60 3.00 -2.97 49 2 1,098 -2
30DEC25 187.50 P 4.53 4.53 4.53 3.52 -3.30 49 15 37 +15
30DEC25 190.00 P 6.50 7.04 4.50 4.04 -3.63 49 40 114 +17
30DEC25 192.50 P 5.69 5.82 5.00 4.62 -4.04 49 88 63 +31
30DEC25 195.00 P 7.49 7.50 5.97 5.29 -4.41 49 31 1,255 +20
30DEC25 197.50 P 8.83 8.85 6.05 5.97 -4.78 49 1,185 2,129 +1,103
30DEC25 200.00 P 9.00 9.74 6.67 6.74 -5.24 49 583 3,308 +331
30DEC25 205.00 P 13.76 13.76 8.88 8.45 -6.04 49 81 1,288 +21
30DEC25 210.00 P 13.20 13.82 9.80 10.34 -6.78 49 82 2,857 +72
30DEC25 215.00 P 14.85 14.85 11.60 12.11 -8.42 48 81 1,501 +74
30DEC25 220.00 P 19.00 19.00 14.45 14.45 -9.40 47 90 963 +5
30DEC25 225.00 P 0.00 0.00 0.00 17.46 -10.07 48 0 444 0
30DEC25 230.00 P 24.05 24.05 20.00 20.00 -11.36 47 14 706 +5
30DEC25 235.00 P 22.80 22.80 22.80 23.66 -11.34 49 1 1,367 0
30DEC25 240.00 P 0.00 0.00 0.00 26.92 -10.73 48 0 191 0
30DEC25 245.00 P 34.50 34.50 32.50 30.97 -12.99 50 29 45 +29
30DEC25 250.00 P 36.50 36.50 36.15 34.30 -13.78 48 61 412 -61
30DEC25 255.00 P 0.00 0.00 0.00 37.03 -14.92 44 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 41.81 -16.06 46 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 47.81 -14.89 54 0 2,765 0
30DEC25 270.00 P 0.00 0.00 0.00 49.48 -16.91 40 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 55.34 -16.20 48 0 559 0
30DEC25 280.00 P 57.24 57.24 57.24 60.08 -17.51 49 1 165 +1
30DEC25 285.00 P 0.00 0.00 0.00 66.48 -14.34 60 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 69.66 -16.06 52 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 74.16 -16.04 50 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 79.28 -16.86 53 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 89.22 -16.63 57 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 99.50 -15.70 64 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 109.06 -16.73 63 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 118.60 -16.85 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 128.60 -17.19 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 139.20 -16.59 76 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 148.60 -16.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 158.60 -17.58 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 168.60 -17.34 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 179.04 -16.68 87 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 189.50 -16.28 96 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 198.60 -17.34 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 209.04 -16.90 95 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 218.60 -17.18 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 228.60 -17.16 0 0 0 0
29JAN26 180.00 P 5.96 5.96 4.56 4.28 -3.00 48 127 628 +109
29JAN26 182.50 P 5.70 5.72 5.35 4.81 -3.33 48 174 434 +174
29JAN26 185.00 P 0.00 0.00 0.00 5.36 -3.64 48 5 17 0
29JAN26 187.50 P 0.00 0.00 0.00 6.05 -3.84 48 0 15 0
29JAN26 190.00 P 8.28 8.28 6.70 6.73 -4.21 49 11 75 0
29JAN26 192.50 P 0.00 0.00 0.00 7.42 -4.53 49 0 75 0
29JAN26 195.00 P 10.50 10.50 9.05 8.22 -4.75 49 10 170 +8
29JAN26 197.50 P 9.67 9.76 9.60 9.01 -5.12 48 241 919 +66
29JAN26 200.00 P 15.57 15.57 9.80 9.85 -5.67 48 26 2,013 +4
29JAN26 205.00 P 14.16 14.16 14.16 11.72 -6.18 48 1 712 0
29JAN26 210.00 P 14.10 14.10 14.05 13.84 -6.59 48 18 2,063 +5
29JAN26 215.00 P 15.76 15.76 15.76 16.20 -7.81 48 4 215 0
29JAN26 220.00 P 20.75 21.00 18.50 18.33 -9.01 48 62 311 +60
29JAN26 225.00 P 0.00 0.00 0.00 21.17 -8.16 48 0 487 0
29JAN26 230.00 P 0.00 0.00 0.00 24.21 -10.19 48 0 406 0
29JAN26 235.00 P 0.00 0.00 0.00 26.82 -11.25 47 0 190 0
29JAN26 240.00 P 0.00 0.00 0.00 31.31 -10.97 50 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 33.51 -12.84 47 0 48 0
29JAN26 250.00 P 38.00 38.00 38.00 38.00 -12.67 49 1 1,793 -1
29JAN26 255.00 P 46.22 46.22 46.22 41.62 -13.39 49 12 465 0
29JAN26 260.00 P 0.00 0.00 0.00 44.99 -14.29 48 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 48.33 -15.78 46 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 52.00 -16.21 44 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 58.61 -12.93 52 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 61.21 -16.38 46 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 66.69 -15.81 50 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 72.57 -15.12 56 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 74.16 -17.83 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 81.07 -16.73 54 0 1 0
29JAN26 310.00 P 0.00 0.00 0.00 90.67 -15.18 56 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 99.93 -15.27 56 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 109.12 -16.67 53 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 119.48 -16.25 59 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 129.92 -15.87 66 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 139.20 -16.59 63 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 148.60 -16.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 158.60 -17.58 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 169.08 -16.86 70 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 179.04 -16.68 72 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 189.50 -16.28 79 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 198.60 -17.34 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 209.04 -16.90 79 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 219.30 -16.48 84 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 229.30 -16.46 87 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 239.30 -16.40 89 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 248.60 -17.10 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 258.60 -17.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 268.60 -17.07 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 279.29 -15.91 97 0 0 0
26FEB26 180.00 P 6.10 6.10 6.10 5.87 - 48 5 5 -
26FEB26 182.50 P 0.00 0.00 0.00 6.56 - 48 0 0 -
26FEB26 185.00 P 9.00 9.00 7.11 7.16 -3.84 47 97 148 +67
26FEB26 187.50 P 9.65 9.65 8.10 7.70 -4.36 47 30 31 +29
26FEB26 190.00 P 0.00 0.00 0.00 8.45 -4.68 47 0 85 0
26FEB26 192.50 P 0.00 0.00 0.00 9.38 -4.60 47 0 1 0
26FEB26 195.00 P 11.56 11.56 11.56 10.20 -4.90 47 1 3 0
26FEB26 197.50 P 0.00 0.00 0.00 10.91 -5.36 47 0 148 0
26FEB26 200.00 P 13.50 13.50 13.50 11.99 -5.85 47 1 22 +1
26FEB26 205.00 P 0.00 0.00 0.00 14.01 -6.12 47 605 722 +605
26FEB26 210.00 P 16.00 16.00 15.40 16.24 -6.95 48 42 71 +4
26FEB26 215.00 P 19.66 19.67 19.66 18.62 -7.65 47 2 133 0
26FEB26 220.00 P 23.45 23.45 21.17 21.22 -8.41 48 16 146 +16
26FEB26 225.00 P 0.00 0.00 0.00 23.56 -9.43 47 0 1 0
26FEB26 230.00 P 0.00 0.00 0.00 26.66 -9.60 47 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 29.80 -10.51 47 0 30 0
26FEB26 240.00 P 0.00 0.00 0.00 33.85 -10.30 49 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.06 -12.14 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.81 -12.46 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.32 -12.24 49 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 47.12 -13.79 47 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 51.85 -13.47 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.24 -11.97 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 58.82 -15.08 46 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 65.19 -12.40 52 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 68.70 -13.80 50 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 72.57 -15.12 49 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 77.57 -14.96 51 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 81.79 -16.01 50 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 91.91 -16.15 54 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 99.93 -16.29 50 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 110.24 -15.91 54 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 119.68 -16.17 54 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 129.94 -15.85 59 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 139.20 -16.59 56 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 148.60 -17.15 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 158.60 -17.58 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 169.08 -16.86 63 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 179.04 -16.68 64 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 189.50 -16.28 71 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 198.60 -17.66 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 209.04 -16.90 71 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 219.30 -16.48 75 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 229.30 -16.46 77 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 239.30 -16.41 79 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 248.60 -17.58 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 258.60 -17.16 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 268.60 -17.07 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 279.29 -16.94 86 0 0 0
30MAR26 180.00 P 10.00 10.00 8.50 8.52 -3.42 49 26 1,679 +16
30MAR26 182.50 P 10.50 11.27 10.50 9.35 -3.54 50 15 9 -5
30MAR26 185.00 P 10.10 10.10 10.10 9.92 -4.05 49 10 431 0
30MAR26 187.50 P 0.00 0.00 0.00 10.57 -4.41 49 0 235 0
30MAR26 190.00 P 11.95 11.95 11.95 11.42 -4.53 49 1 437 -1
30MAR26 192.50 P 12.54 12.54 12.54 12.25 -4.85 48 1 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.09 -5.26 48 0 90 0
30MAR26 197.50 P 15.20 15.20 15.20 14.08 -5.44 48 100 163 +100
30MAR26 200.00 P 18.00 18.00 14.80 15.10 -5.72 48 126 4,883 +120
30MAR26 205.00 P 19.20 19.20 19.20 17.18 -6.32 48 1 609 -1
30MAR26 210.00 P 22.00 22.30 19.10 19.39 -6.98 48 10 345 0
30MAR26 215.00 P 22.98 22.98 22.98 21.83 -7.78 48 15 596 +15
30MAR26 220.00 P 24.54 24.54 24.38 24.60 -7.18 49 87 3,132 +45
30MAR26 225.00 P 29.49 29.49 29.49 27.43 -8.76 49 10 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 30.49 -7.54 49 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 33.62 -9.67 49 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 36.94 -10.10 49 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 40.07 -10.24 49 0 16 0
30MAR26 250.00 P 46.00 46.00 43.50 44.29 -10.59 51 2 59 -1
30MAR26 255.00 P 0.00 0.00 0.00 47.49 -11.50 50 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 51.60 -11.52 51 0 36 0
30MAR26 265.00 P 62.00 62.00 62.00 55.71 -11.77 52 1 17 -1
30MAR26 270.00 P 0.00 0.00 0.00 60.06 -11.46 53 0 2 0
30MAR26 275.00 P 61.80 61.80 61.80 62.31 -13.94 49 1 10 +1
30MAR26 280.00 P 0.00 0.00 0.00 67.18 -13.64 51 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 71.85 -12.16 53 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 75.69 -14.37 52 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 80.06 -12.71 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.45 -13.85 53 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 93.49 -14.57 54 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 101.70 -15.92 52 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 110.85 -15.30 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 120.81 -15.04 54 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 130.06 -15.73 54 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 139.65 -16.14 54 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 149.96 -15.79 58 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 158.62 -17.56 49 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 169.08 -16.86 57 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 179.04 -16.68 59 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 189.50 -16.28 64 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 198.60 -17.66 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 209.04 -16.90 65 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 219.30 -16.48 69 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 229.30 -16.91 70 0 0 0
29JUN26 180.00 P 15.07 15.07 13.48 13.15 -4.06 47 39 2,169 +2
29JUN26 182.50 P 0.00 0.00 0.00 13.94 -4.31 47 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 14.84 -4.44 47 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 15.68 -4.69 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 16.74 -4.85 47 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 17.54 -5.38 46 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 18.55 -5.73 46 0 34 0
29JUN26 197.50 P 20.51 20.51 20.51 19.71 -5.78 47 15 30 -6
29JUN26 200.00 P 23.47 23.56 21.64 20.83 -5.65 47 38 4,399 +2
29JUN26 205.00 P 0.00 0.00 0.00 23.10 -6.43 47 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 25.61 -7.14 47 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.22 -7.59 47 5 118 +5
29JUN26 220.00 P 35.63 35.63 30.63 30.75 -8.25 47 140 156 +133
29JUN26 225.00 P 37.86 37.86 35.11 33.58 -8.56 46 30 126 +30
29JUN26 230.00 P 38.22 38.22 38.22 36.71 -9.22 47 15 121 0
29JUN26 235.00 P 0.00 0.00 0.00 39.93 -8.40 47 0 46 0
29JUN26 240.00 P 46.28 46.28 46.28 43.38 -10.00 48 15 39 +15
29JUN26 245.00 P 0.00 0.00 0.00 46.41 -10.88 47 0 7 0
29JUN26 250.00 P 0.00 0.00 0.00 48.83 -12.50 46 0 37 0
29JUN26 255.00 P 0.00 0.00 0.00 53.90 -9.80 48 0 15 0
29JUN26 260.00 P 63.00 63.00 60.20 57.38 -11.34 48 3 11 0
29JUN26 265.00 P 0.00 0.00 0.00 61.39 -11.16 49 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 65.06 -10.21 49 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 68.50 -12.57 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 72.55 -12.14 49 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 75.39 -14.05 47 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 79.54 -14.50 47 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 85.23 -11.52 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.26 -9.79 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 97.74 -11.98 51 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 106.49 -11.13 51 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 115.07 -12.78 51 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 124.03 -13.42 51 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 133.00 -13.78 52 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 142.01 -14.38 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 151.63 -14.53 53 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 160.89 -15.29 52 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 170.61 -15.33 54 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 180.03 -15.69 53 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 189.75 -16.08 54 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 199.21 -17.05 53 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 209.56 -16.38 56 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 219.30 -16.48 57 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 229.30 -16.91 58 0 0 0
29SEP26 180.00 P 19.34 19.34 17.00 18.00 -4.64 48 6 1,475 +3
29SEP26 182.50 P 0.00 0.00 0.00 18.99 -4.73 48 0 24 0
29SEP26 185.00 P 0.00 0.00 0.00 20.05 -4.85 48 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 21.11 -5.05 48 0 101 0
29SEP26 190.00 P 0.00 0.00 0.00 22.18 -5.23 48 0 34 0
29SEP26 192.50 P 0.00 0.00 0.00 23.25 -5.42 48 0 13 0
29SEP26 195.00 P 0.00 0.00 0.00 24.32 -5.61 48 0 54 0
29SEP26 197.50 P 0.00 0.00 0.00 25.39 -5.80 48 0 115 0
29SEP26 200.00 P 0.00 0.00 0.00 26.56 -5.90 48 0 184 0
29SEP26 205.00 P 28.80 28.80 28.00 29.07 -6.17 48 3 1,406 -3
29SEP26 210.00 P 34.00 34.00 34.00 31.97 -6.15 48 1 64 +1
29SEP26 215.00 P 36.00 36.00 33.00 34.11 -6.91 48 33 79 -3
29SEP26 220.00 P 35.97 35.97 35.97 36.77 -7.44 48 1 30 +1
29SEP26 225.00 P 0.00 0.00 0.00 39.65 -7.88 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 42.54 -8.37 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 45.69 -9.28 48 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 48.91 -9.38 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 52.22 -9.02 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.61 -9.28 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.09 -11.19 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 62.56 -8.45 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 66.75 -10.08 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.43 -9.95 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 73.24 -10.10 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 77.88 -9.01 49 0 19 0
29SEP26 285.00 P 84.30 84.30 84.30 80.27 -9.72 48 1 90 0
29SEP26 290.00 P 0.00 0.00 0.00 85.55 -10.02 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 90.09 -10.46 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 93.69 -12.36 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 100.84 -11.21 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 111.21 -12.82 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 119.63 -13.33 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 126.97 -15.18 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 137.40 -13.79 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 146.34 -14.23 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 154.05 -13.47 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 162.09 -14.35 49 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 172.35 -14.09 51 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 181.30 -14.83 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 190.13 -15.83 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 199.62 -16.64 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 209.56 -16.38 50 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 219.30 -16.48 51 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 229.30 -16.91 52 0 0 0
TOTAL PUT 13,004 93,789 +6,827
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$ 21.06
27NOV25 12.00 C 0.00 0.00 0.00 9.08 +0.72 75 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.58 +0.71 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.08 +0.73 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.58 +0.73 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.08 +0.72 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.58 +0.71 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.08 +0.72 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.59 +0.72 57 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.14 +0.76 75 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.63 +0.74 65 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.22 +0.81 75 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.71 +0.80 65 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 3.08 +0.63 0 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.59 +0.60 0 0 401 0
27NOV25 19.00 C 0.00 0.00 0.00 2.17 +0.61 38 0 522 0
27NOV25 19.50 C 0.00 0.00 0.00 1.78 +0.61 41 0 428 0
27NOV25 20.00 C 1.10 1.36 1.10 1.40 +0.54 41 8 276 -8
27NOV25 21.00 C 0.70 0.75 0.70 0.77 +0.34 39 197 2,352 -167
27NOV25 22.00 C 0.25 0.36 0.25 0.38 +0.18 40 1,551 3,726 +1,033
27NOV25 23.00 C 0.10 0.15 0.10 0.18 +0.10 41 531 1,644 +233
27NOV25 24.00 C 0.04 0.04 0.04 0.07 +0.04 41 175 675 +175
27NOV25 25.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 466 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.60 +0.61 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.35 +0.64 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.22 +0.83 134 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.85 +0.68 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.61 +0.73 79 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.49 +0.74 126 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.07 +0.65 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.61 +0.72 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.11 +0.72 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.62 +0.72 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.12 +0.67 53 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.58 +0.54 0 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 8.09 +0.68 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.63 +0.70 47 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 7.08 +0.63 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.61 +0.65 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.15 +0.67 43 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.83 +0.74 64 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.14 +0.54 28 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.77 +0.72 48 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.29 +0.73 45 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.71 +0.59 33 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.24 +0.55 32 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.83 +0.53 33 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.60 +0.73 42 0 816 0
30DEC25 19.50 C 1.69 1.69 1.69 2.21 +0.62 40 2 436 0
30DEC25 20.00 C 1.76 1.76 1.76 1.77 +0.48 36 4 454 -1
30DEC25 21.00 C 0.00 0.00 0.00 1.23 +0.39 37 0 1,604 0
30DEC25 22.00 C 0.80 0.80 0.80 0.80 +0.27 36 9 3,383 +7
30DEC25 23.00 C 0.35 0.50 0.35 0.52 +0.19 37 175 1,579 +147
30DEC25 24.00 C 0.00 0.00 0.00 0.33 +0.13 38 0 351 0
30DEC25 25.00 C 0.18 0.18 0.18 0.21 +0.09 39 25 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.35 +0.72 83 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.64 +0.55 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.32 +0.79 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.67 +0.66 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.29 +0.76 57 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.68 +0.65 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.15 +0.56 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.83 +0.71 48 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.24 +0.58 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.82 +0.68 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.33 +0.58 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.83 +0.51 32 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.50 +0.70 36 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.09 +0.52 35 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.67 +0.42 34 0 447 0
29JAN26 19.50 C 2.27 2.42 2.27 2.42 +0.55 37 1,011 1,411 +843
29JAN26 20.00 C 0.00 0.00 0.00 2.10 +0.51 36 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 1.56 +0.42 37 0 223 0
29JAN26 22.00 C 1.00 1.10 1.00 1.12 +0.34 36 398 307 -18
29JAN26 23.00 C 0.59 0.70 0.59 0.78 +0.23 36 22 76 0
29JAN26 24.00 C 0.41 0.41 0.41 0.55 +0.18 37 15 155 +15
29JAN26 25.00 C 0.29 0.39 0.29 0.38 +0.14 37 159 359 +144
29JAN26 26.00 C 0.00 0.00 0.00 0.24 +0.09 37 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.16 +0.07 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.80 +0.72 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.29 +0.69 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.68 +0.57 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.22 +0.55 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.98 +0.81 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.25 +0.59 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.90 +0.71 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.61 +0.69 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.99 +0.62 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.62 +0.49 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.20 +0.41 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.03 +0.60 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.60 +0.51 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.34 +0.48 36 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.80 +0.44 36 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 1.36 +0.35 36 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 1.04 +0.30 37 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.75 +0.20 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.56 +0.16 37 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.42 +0.13 37 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.31 +0.10 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.23 +0.08 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.70 +0.64 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.46 +0.74 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.27 +0.74 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.89 +0.72 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.85 +0.79 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.55 +0.71 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.12 +0.51 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.82 +0.67 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.30 +0.69 61 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.63 +0.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.35 +0.71 57 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.80 +0.68 48 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.33 +0.77 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.91 +0.70 50 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.46 +0.73 50 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.00 +0.72 48 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.51 +0.69 45 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 6.11 +0.79 46 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.51 +0.82 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.04 +0.70 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.70 +0.73 38 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 4.27 +0.69 37 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.93 +0.61 38 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.59 +0.56 38 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.22 +0.67 37 0 394 0
30MAR26 19.50 C 0.00 0.00 0.00 2.90 +0.57 37 0 260 0
30MAR26 20.00 C 2.38 2.38 2.38 2.56 +0.52 36 19 322 0
30MAR26 21.00 C 0.00 0.00 0.00 2.03 +0.43 35 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.59 +0.37 35 0 310 0
30MAR26 23.00 C 0.00 0.00 0.00 1.24 +0.33 36 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.96 +0.26 36 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.76 +0.22 37 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.59 +0.19 37 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.46 +0.17 37 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.35 +0.13 38 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.27 +0.11 38 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 +0.08 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 +0.08 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 +0.06 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.85 +0.79 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.58 +0.74 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.36 +0.75 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.83 +0.68 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.32 +0.71 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.89 +0.65 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.41 +0.75 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.90 +0.72 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.47 +0.75 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.93 +0.67 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.56 +0.76 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.06 +0.70 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.63 +0.72 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.20 +0.70 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.80 +0.72 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.32 +0.64 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.01 +0.66 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.64 +0.64 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.24 +0.46 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.91 +0.54 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.60 +0.47 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.31 +0.52 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 3.02 +0.48 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.52 +0.44 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.10 +0.40 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.74 +0.33 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.44 +0.28 36 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 1.20 +0.26 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.99 +0.21 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.82 +0.18 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 +0.16 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 +0.14 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 +0.13 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 +0.11 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 +0.10 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 +0.09 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.07 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.44 +0.75 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.97 +0.74 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.52 +0.76 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.08 +0.76 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.63 +0.75 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.14 +0.68 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.73 +0.67 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.32 +0.70 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.92 +0.68 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.54 +0.66 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.18 +0.64 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.84 +0.63 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.52 +0.62 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.21 +0.57 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 +0.52 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.62 +0.50 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.35 +0.47 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.89 +0.41 34 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.49 +0.35 34 0 1 0
29SEP26 23.00 C 1.95 1.95 1.95 2.17 +0.34 35 2 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 +0.29 35 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.64 +0.27 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 +0.23 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 +0.21 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.18 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.17 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 +0.14 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.14 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.65 +0.12 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.10 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 +0.10 39 0 0 0
TOTAL CALL 4,303 36,547 +2,403
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 307 0
27NOV25 18.00 P 0.06 0.06 0.06 0.04 -0.03 45 50 1,026 -50
27NOV25 18.50 P 0.08 0.08 0.08 0.07 -0.05 43 88 452 +88
27NOV25 19.00 P 0.14 0.14 0.12 0.12 -0.08 42 802 4,531 -680
27NOV25 19.50 P 0.21 0.21 0.20 0.19 -0.14 41 101 560 -36
27NOV25 20.00 P 0.36 0.36 0.30 0.30 -0.21 40 2,703 3,695 +2,355
27NOV25 21.00 P 0.74 0.75 0.68 0.68 -0.39 40 17 1,624 +4
27NOV25 22.00 P 0.00 0.00 0.00 1.27 -0.56 39 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.07 -0.71 40 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 2.95 -0.72 34 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.00 -0.66 53 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.02 -0.65 66 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.03 -0.64 76 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.05 -0.62 88 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.04 -0.63 94 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.03 -0.64 100 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.03 -0.64 107 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.94 -0.73 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.03 -0.65 121 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 13.00 -0.67 120 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 44 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 43 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 422 0
30DEC25 17.50 P 0.16 0.16 0.16 0.14 -0.04 40 25 315 -25
30DEC25 18.00 P 0.19 0.19 0.19 0.19 -0.07 39 75 563 0
30DEC25 18.50 P 0.00 0.00 0.00 0.26 -0.11 38 0 247 0
30DEC25 19.00 P 0.00 0.00 0.00 0.36 -0.14 37 0 205 0
30DEC25 19.50 P 0.51 0.51 0.51 0.48 -0.18 37 336 842 0
30DEC25 20.00 P 0.65 0.65 0.65 0.65 -0.23 37 15 470 0
30DEC25 21.00 P 1.16 1.16 1.16 1.06 -0.37 36 4 450 0
30DEC25 22.00 P 0.00 0.00 0.00 1.64 -0.48 36 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 2.39 -0.44 38 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.26 -0.47 41 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.16 -0.70 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.04 -0.63 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.03 -0.64 48 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.05 -0.76 55 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.04 -0.63 59 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.15 -0.67 72 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.04 -0.63 68 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.04 -0.63 72 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.04 -0.64 76 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.00 -0.67 75 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 38 0
29JAN26 17.00 P 0.21 0.21 0.21 0.15 -0.06 36 15 338 +15
29JAN26 17.50 P 0.30 0.30 0.30 0.21 -0.09 36 10 393 +10
29JAN26 18.00 P 0.34 0.34 0.34 0.30 -0.11 36 25 229 +25
29JAN26 18.50 P 0.45 0.45 0.45 0.42 -0.13 37 15 75 0
29JAN26 19.00 P 0.00 0.00 0.00 0.55 -0.17 37 0 717 0
29JAN26 19.50 P 0.00 0.00 0.00 0.71 -0.21 37 0 470 0
29JAN26 20.00 P 0.00 0.00 0.00 0.91 -0.22 37 0 81 0
29JAN26 21.00 P 1.37 1.37 1.37 1.37 -0.30 37 5 73 +5
29JAN26 22.00 P 0.00 0.00 0.00 1.90 -0.43 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.58 -0.43 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.26 -0.58 34 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.29 -0.57 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.20 -0.50 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.03 -0.64 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.12 -0.69 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.06 -0.61 50 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.15 -0.67 59 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.04 -0.63 56 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.04 -0.65 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.04 -0.64 63 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.00 -0.67 63 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 -0.08 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 -0.11 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.33 -0.12 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.44 -0.13 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.57 -0.15 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.72 -0.17 36 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.88 -0.21 36 0 120 0
26FEB26 20.00 P 0.00 0.00 0.00 1.08 -0.24 36 0 930 0
26FEB26 21.00 P 0.00 0.00 0.00 1.53 -0.32 36 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.09 -0.41 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.76 -0.37 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.62 -0.50 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.29 -0.57 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.29 -0.47 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.10 -0.60 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.12 -0.69 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.06 -0.62 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.15 -0.67 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.07 -0.60 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.04 -0.65 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.04 -0.64 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 0.00 39 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 0.00 38 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 -0.04 37 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.39 -0.05 37 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.48 -0.09 37 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.59 -0.12 36 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.71 -0.16 36 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.86 -0.18 36 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 1.03 -0.21 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.23 -0.25 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.71 -0.31 36 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.28 -0.37 36 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.92 -0.45 36 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.62 -0.50 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.52 -0.42 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.38 -0.50 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.10 -0.60 35 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.21 -0.60 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.06 -0.66 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.15 -0.67 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.07 -0.60 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.04 -0.65 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.04 -0.64 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.03 -0.64 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.06 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.08 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.10 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.13 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 -0.13 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 -0.15 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 -0.14 36 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.81 -0.16 36 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.98 -0.16 36 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.15 -0.17 36 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 -0.21 36 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 -0.24 36 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.75 -0.26 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.24 -0.32 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.82 -0.37 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.46 -0.30 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.21 -0.42 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.97 -0.47 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.68 -0.54 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.49 -0.44 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 -0.48 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.21 -0.68 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.15 -0.67 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.07 -0.60 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.04 -0.65 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.04 -0.64 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.03 -0.71 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.06 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.06 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.09 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.12 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.12 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 -0.16 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.07 -0.16 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.19 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.45 -0.20 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.22 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 -0.25 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.25 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.30 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.26 -0.37 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.93 -0.39 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 -0.42 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 -0.51 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.08 -0.53 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.90 -0.55 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.73 -0.56 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.58 -0.57 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.40 -0.66 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.26 -0.71 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.21 -0.69 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.13 -0.69 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.03 -0.83 39 0 0 0
TOTAL PUT 4,286 44,019 +1,711
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.96
27NOV25 4.80 C 0.00 0.00 0.00 2.17 +0.12 70 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.08 +0.13 85 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.99 +0.14 91 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.73 +0.12 70 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.24 +0.12 57 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.02 +0.13 59 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.75 +0.07 40 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.58 +0.09 49 0 10 0
27NOV25 6.75 C 0.33 0.33 0.33 0.40 +0.05 46 2 2 +2
27NOV25 7.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 43 0
27NOV25 7.25 C 0.15 0.18 0.15 0.18 +0.03 48 42 198 -40
27NOV25 7.50 C 0.08 0.12 0.08 0.11 +0.02 48 6 137 +4
27NOV25 7.75 C 0.05 0.07 0.05 0.07 +0.02 50 3 74 +2
27NOV25 8.00 C 0.02 0.04 0.02 0.04 +0.01 50 12 152 -10
27NOV25 8.25 C 0.02 0.02 0.02 0.02 0.00 49 3 158 0
27NOV25 8.50 C 0.02 0.02 0.02 0.01 0.00 49 10 121 0
27NOV25 8.75 C 0.01 0.01 0.01 0.01 0.00 55 1 26 +1
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 286 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.02 +0.12 114 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.56 +0.11 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.07 +0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.98 +0.13 98 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.88 +0.12 93 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.67 +0.11 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.62 +0.17 118 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.48 +0.12 75 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.40 +0.14 97 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.30 +0.14 93 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.18 +0.12 62 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.08 +0.12 57 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.88 +0.10 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.82 +0.16 86 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.69 +0.13 63 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.59 +0.13 60 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.46 +0.09 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.39 +0.12 54 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 +0.13 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.23 +0.16 69 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.11 +0.13 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.99 +0.11 42 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.79 +0.15 58 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.54 +0.12 50 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 +0.06 34 0 30 0
30DEC25 6.00 C 1.06 1.06 1.06 1.06 +0.07 39 20 28 +10
30DEC25 6.25 C 0.00 0.00 0.00 0.87 +0.06 40 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.73 +0.08 44 0 0 0
30DEC25 6.75 C 0.55 0.55 0.55 0.58 +0.07 44 1 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 91 0
30DEC25 7.25 C 0.00 0.00 0.00 0.36 +0.04 45 0 1 0
30DEC25 7.50 C 0.23 0.28 0.23 0.27 +0.02 45 4 20 +2
30DEC25 7.75 C 0.21 0.22 0.21 0.20 +0.02 44 3 120 +2
30DEC25 8.00 C 0.15 0.15 0.15 0.15 +0.02 45 1 106 0
30DEC25 8.25 C 0.00 0.00 0.00 0.11 +0.01 45 0 159 0
30DEC25 8.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 263 0
30DEC25 8.75 C 0.00 0.00 0.00 0.06 +0.01 46 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 0.00 45 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 46 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 56 1 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 12.00 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 0.01 0.00 69 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.23 +0.12 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.14 +0.12 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 +0.14 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.79 +0.09 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 +0.11 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.15 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.23 +0.15 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.86 +0.08 45 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.72 +0.07 45 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.59 +0.06 44 0 206 0
29JAN26 7.25 C 0.00 0.00 0.00 0.49 +0.05 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 18 0
29JAN26 8.25 C 0.00 0.00 0.00 0.21 +0.03 45 0 31 0
29JAN26 8.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 56 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 +0.02 45 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 7 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 45 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.26 +0.13 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.14 +0.10 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 +0.14 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.82 +0.08 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 +0.09 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 +0.13 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.12 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.10 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 +0.08 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.81 +0.07 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 30 0
26FEB26 9.25 C 0.14 0.14 0.14 0.14 +0.02 46 40 55 +40
30MAR26 2.30 C 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.40 +0.12 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.30 +0.12 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.20 +0.12 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.10 +0.12 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.90 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.71 +0.12 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.62 +0.13 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.51 +0.12 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.33 +0.13 55 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.22 +0.11 46 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 +0.10 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.03 +0.11 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 +0.10 45 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.85 +0.13 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.75 +0.11 48 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 +0.11 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 +0.09 40 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 +0.12 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 +0.12 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 +0.12 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 +0.09 45 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.11 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.10 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.10 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 +0.09 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.13 47 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 +0.07 44 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 +0.03 43 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.66 0.00 43 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.59 +0.05 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.52 +0.05 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.43 +0.01 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.38 +0.02 45 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 0.00 44 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 +0.01 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 0.00 44 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.58 +0.13 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.47 +0.08 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.38 +0.10 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.24 +0.07 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.16 +0.07 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 +0.10 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.02 +0.11 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 +0.12 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 +0.11 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 +0.08 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.63 +0.07 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.53 +0.04 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 +0.08 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.11 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.06 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.05 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.07 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.05 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.08 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.05 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 +0.02 41 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 +0.01 42 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 +0.03 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.64 +0.03 44 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.57 +0.04 43 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.40 +0.01 44 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 0.00 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 +0.10 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.10 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.05 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 +0.05 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.05 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 +0.03 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.07 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.03 42 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 +0.04 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
TOTAL CALL 149 5,672 +13
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 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 59 3 8 +3
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 34 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 96 0
27NOV25 6.25 P 0.05 0.05 0.05 0.05 -0.03 47 4 216 +4
27NOV25 6.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 199 0
27NOV25 6.75 P 0.25 0.25 0.18 0.18 -0.06 46 8 97 0
27NOV25 7.00 P 0.33 0.33 0.31 0.31 -0.08 49 6 145 +6
27NOV25 7.25 P 0.00 0.00 0.00 0.47 -0.09 50 0 300 0
27NOV25 7.50 P 0.00 0.00 0.00 0.62 -0.13 44 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.87 -0.10 55 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.08 -0.12 53 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.31 -0.12 53 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.56 -0.12 60 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.84 -0.08 80 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 2.05 -0.12 67 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.32 -0.10 85 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.56 -0.11 85 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.80 -0.12 83 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.09 -0.08 112 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.59 -0.08 144 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 24 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 0.00 106 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 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 46 0 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 200 0
30DEC25 6.25 P 0.16 0.16 0.16 0.16 -0.04 44 3 202 +3
30DEC25 6.50 P 0.23 0.23 0.23 0.24 -0.05 44 3 96 -3
30DEC25 6.75 P 0.35 0.35 0.34 0.34 -0.06 44 2 762 +1
30DEC25 7.00 P 0.00 0.00 0.00 0.47 -0.07 45 0 191 0
30DEC25 7.25 P 0.00 0.00 0.00 0.62 -0.08 45 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.80 -0.08 47 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.93 -0.14 41 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 -0.13 44 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.38 -0.12 46 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.63 -0.10 52 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.87 -0.09 55 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.11 -0.08 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 -0.09 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.60 -0.08 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.86 -0.06 70 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 -0.08 69 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.59 -0.08 88 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.55 -0.12 84 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JAN26 5.00 P 0.03 0.03 0.03 0.03 -0.01 45 2 2 +2
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 0.18 -0.03 44 0 42 0
29JAN26 6.25 P 0.00 0.00 0.00 0.25 -0.04 44 0 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.35 -0.04 45 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.06 44 0 200 0
29JAN26 7.00 P 0.00 0.00 0.00 0.59 -0.06 45 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.74 -0.07 46 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 -0.10 44 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.06 -0.10 45 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.26 -0.10 46 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.45 -0.12 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 -0.13 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.11 -0.12 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 -0.12 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 -0.10 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 -0.08 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.09 -0.10 57 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.57 -0.10 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.62 -0.05 78 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 46 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 -0.02 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.42 -0.05 44 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
26FEB26 7.25 P 0.86 0.86 0.86 0.81 -0.07 45 15 15 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.96 -0.08 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 -0.10 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.50 -0.12 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.11 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.91 -0.13 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.14 -0.12 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 -0.14 44 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 74 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 69 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 64 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 46 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 0.01 -0.01 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.03 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.02 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.40 -0.04 44 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.49 -0.05 44 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.05 44 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.06 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.91 -0.05 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 -0.06 45 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.21 -0.08 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.42 -0.06 46 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.62 -0.04 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 -0.07 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 -0.05 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 -0.06 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 -0.09 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 -0.06 49 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 -0.05 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.13 -0.06 50 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.61 -0.06 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.07 -0.10 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.62 -0.05 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.55 -0.12 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 44 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.02 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.03 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.04 43 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.04 44 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 -0.05 43 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 -0.06 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.09 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 -0.04 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.05 45 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 -0.07 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 -0.08 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 -0.04 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 -0.04 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.05 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 -0.06 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 -0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.21 -0.05 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.66 -0.07 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.09 -0.10 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.62 -0.05 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.06 -0.11 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.55 -0.12 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.03 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.04 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.04 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.04 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.04 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 -0.04 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.07 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 -0.03 45 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 -0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.06 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.09 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.06 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.08 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.06 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 -0.03 47 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 -0.05 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 -0.08 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.62 -0.08 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.06 -0.11 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.55 -0.12 44 0 0 0
TOTAL PUT 46 6,314 +31
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$ 2.19
27NOV25 1.10 C 0.00 0.00 0.00 1.10 +0.04 176 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.05 +0.04 166 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.00 +0.04 156 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.95 +0.04 146 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.90 +0.04 137 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.85 +0.04 128 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.80 +0.04 120 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.75 +0.04 112 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.70 +0.04 104 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.65 +0.04 96 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.60 +0.04 88 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.55 +0.04 81 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.51 +0.05 90 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.46 +0.04 82 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.41 +0.04 74 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.36 +0.05 66 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.31 +0.04 59 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.26 +0.03 51 0 2 0
27NOV25 2.00 C 0.21 0.21 0.21 0.21 +0.02 43 1 13 -1
27NOV25 2.10 C 0.00 0.00 0.00 0.15 +0.02 52 0 24 0
27NOV25 2.20 C 0.09 0.10 0.09 0.09 0.00 49 3 445 +1
27NOV25 2.30 C 0.06 0.06 0.05 0.06 +0.01 54 17 217 +7
27NOV25 2.40 C 0.04 0.04 0.04 0.03 0.00 51 11 162 +11
27NOV25 2.50 C 0.02 0.02 0.02 0.02 0.00 55 5 102 +4
27NOV25 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
27NOV25 2.70 C 0.01 0.01 0.01 0.01 0.00 64 2 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 150 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 155 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.35 +0.04 130 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.31 +0.05 147 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.26 +0.05 138 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.20 +0.03 107 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.15 +0.03 100 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.11 +0.04 116 0 10 0
30DEC25 1.15 C 0.00 0.00 0.00 1.05 +0.03 88 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.00 +0.03 82 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.95 +0.04 76 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.91 +0.05 90 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.86 +0.05 84 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.81 +0.05 78 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.76 +0.05 73 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.70 +0.04 51 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.66 +0.04 63 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.61 +0.03 58 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.56 +0.04 53 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.52 +0.05 57 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.47 +0.04 52 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.43 +0.04 53 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.38 +0.03 48 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.34 +0.02 47 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.31 +0.03 50 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 529 0
30DEC25 2.10 C 0.21 0.21 0.21 0.22 +0.02 52 10 936 +10
30DEC25 2.20 C 0.00 0.00 0.00 0.17 +0.02 52 0 361 0
30DEC25 2.30 C 0.12 0.12 0.12 0.13 +0.01 53 4 70 +3
30DEC25 2.40 C 0.10 0.10 0.10 0.10 +0.01 54 1 31 +1
30DEC25 2.50 C 0.08 0.08 0.08 0.07 0.00 52 56 138 +56
30DEC25 2.60 C 0.06 0.06 0.06 0.05 0.00 52 6 58 +6
30DEC25 2.70 C 0.05 0.05 0.05 0.04 0.00 54 1 35 0
30DEC25 2.80 C 0.00 0.00 0.00 0.03 0.00 55 0 35 0
30DEC25 2.90 C 0.00 0.00 0.00 0.02 0.00 54 0 65 0
30DEC25 3.00 C 0.03 0.03 0.03 0.01 0.00 50 2 682 +2
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 10 0
29JAN26 2.10 C 0.26 0.26 0.26 0.27 +0.03 53 1 11 +1
29JAN26 2.20 C 0.00 0.00 0.00 0.22 +0.02 53 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.18 +0.02 53 0 1 0
29JAN26 2.40 C 0.00 0.00 0.00 0.15 +0.01 54 0 210 0
29JAN26 2.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 53 0
29JAN26 2.60 C 0.00 0.00 0.00 0.09 0.00 53 0 51 0
29JAN26 2.70 C 0.00 0.00 0.00 0.07 0.00 52 0 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.06 +0.01 54 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.05 +0.01 55 0 210 0
29JAN26 3.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.29 +0.02 49 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.15 +0.01 53 0 348 0
26FEB26 2.60 C 0.00 0.00 0.00 0.12 +0.01 52 0 1,583 0
26FEB26 2.70 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.07 +0.01 53 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 54 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.36 +0.04 83 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.31 +0.04 77 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.26 +0.04 72 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.21 +0.04 67 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.17 +0.05 75 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.12 +0.05 70 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.07 +0.05 66 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.02 +0.05 61 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.97 +0.05 57 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.93 +0.05 61 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.88 +0.05 57 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.83 +0.05 53 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.78 +0.04 49 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.74 +0.04 51 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.65 +0.03 48 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.61 +0.02 48 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.57 +0.02 47 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.50 +0.01 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.41 +0.01 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.39 +0.02 52 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.33 +0.01 50 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.30 +0.02 54 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.27 +0.03 56 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.23 +0.01 55 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 +0.01 55 0 233 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 +0.01 55 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.14 0.00 54 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.12 0.00 54 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 0.00 54 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 0.00 55 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.01 56 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 +0.01 56 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 53 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 4.20 C 0.06 0.06 0.06 0.01 0.00 53 2 2 -2
29JUN26 0.90 C 0.00 0.00 0.00 1.33 +0.05 73 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.28 +0.05 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.22 +0.03 54 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.17 +0.03 50 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.14 +0.05 62 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.09 +0.05 58 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.04 +0.05 54 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.00 +0.05 56 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.95 +0.04 52 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.86 +0.03 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.83 +0.04 53 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.78 +0.03 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.75 +0.04 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.71 +0.03 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.68 +0.03 52 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.65 +0.04 52 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.61 +0.03 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.58 +0.02 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.55 +0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.53 +0.03 53 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.50 +0.03 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.48 +0.03 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.43 +0.02 53 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.39 +0.02 54 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 +0.01 54 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 +0.02 55 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.29 +0.02 55 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.23 +0.01 54 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 +0.01 55 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 56 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.87 +0.04 52 0 0 0
29SEP26 1.50 C 0.78 0.78 0.78 0.84 +0.04 53 15 16 +15
29SEP26 1.55 C 0.00 0.00 0.00 0.80 +0.03 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.77 +0.04 52 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 +0.04 53 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.71 +0.04 53 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 +0.03 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 +0.03 53 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.57 +0.03 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 +0.03 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 +0.02 54 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.47 +0.02 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.43 +0.01 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 +0.01 55 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 +0.01 55 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 +0.01 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 +0.01 55 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 +0.02 56 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 +0.01 55 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 +0.01 55 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.01 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.01 55 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 0.00 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 0.00 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 54 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 54 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 54 0 13 0
TOTAL CALL 137 14,831 +114
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 94 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 -0.01 43 0 88 0
27NOV25 2.00 P 0.02 0.02 0.02 0.02 -0.01 46 2 295 0
27NOV25 2.10 P 0.05 0.06 0.05 0.06 0.00 54 5 100 +1
27NOV25 2.20 P 0.11 0.11 0.10 0.10 -0.01 51 16 167 +3
27NOV25 2.30 P 0.17 0.17 0.17 0.16 -0.03 50 4 100 +4
27NOV25 2.40 P 0.25 0.25 0.24 0.24 -0.03 53 4 99 +2
27NOV25 2.50 P 0.00 0.00 0.00 0.32 -0.04 49 0 67 0
27NOV25 2.60 P 0.00 0.00 0.00 0.42 -0.04 59 0 48 0
27NOV25 2.70 P 0.00 0.00 0.00 0.51 -0.05 0 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.61 -0.05 0 0 51 0
27NOV25 2.90 P 0.00 0.00 0.00 0.71 -0.05 0 0 35 0
27NOV25 3.00 P 0.00 0.00 0.00 0.81 -0.05 0 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 45 0
27NOV25 3.60 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 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 64 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 55 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 54 0
30DEC25 1.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 69 0
30DEC25 1.85 P 0.00 0.00 0.00 0.03 -0.01 47 0 14 0
30DEC25 1.90 P 0.05 0.05 0.05 0.04 -0.01 47 1 86 -1
30DEC25 1.95 P 0.00 0.00 0.00 0.06 -0.01 50 0 361 0
30DEC25 2.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 631 0
30DEC25 2.10 P 0.00 0.00 0.00 0.11 -0.02 48 0 960 0
30DEC25 2.20 P 0.00 0.00 0.00 0.16 -0.03 49 0 469 0
30DEC25 2.30 P 0.23 0.23 0.23 0.23 -0.02 52 1 58 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.30 -0.02 53 0 147 0
30DEC25 2.50 P 0.00 0.00 0.00 0.38 -0.02 56 0 162 0
30DEC25 2.60 P 0.00 0.00 0.00 0.46 -0.03 56 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.55 -0.03 59 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.64 -0.03 60 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.73 -0.04 60 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.83 -0.04 65 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.92 -0.05 62 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.02 -0.05 66 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.21 -0.05 0 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.04 0.00 50 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
29JAN26 1.90 P 0.07 0.07 0.07 0.08 -0.01 51 2 12 +2
29JAN26 1.95 P 0.00 0.00 0.00 0.10 0.00 52 0 3 0
29JAN26 2.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 3 0
29JAN26 2.10 P 0.00 0.00 0.00 0.16 -0.01 52 0 18 0
29JAN26 2.20 P 0.00 0.00 0.00 0.21 -0.02 52 0 41 0
29JAN26 2.30 P 0.00 0.00 0.00 0.26 -0.02 50 0 15 0
29JAN26 2.40 P 0.00 0.00 0.00 0.34 -0.02 53 0 14 0
29JAN26 2.50 P 0.00 0.00 0.00 0.42 -0.02 56 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.50 -0.02 57 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.58 -0.02 57 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.67 -0.02 59 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.76 -0.03 61 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.85 -0.03 62 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.95 -0.03 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.04 -0.04 66 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.13 -0.04 65 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.23 -0.05 68 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.33 -0.04 71 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.43 -0.04 75 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.52 -0.05 71 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.62 -0.05 74 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.72 -0.05 76 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.08 -0.01 49 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.10 -0.01 50 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.12 -0.01 50 0 380 0
26FEB26 2.00 P 0.13 0.13 0.13 0.14 -0.01 50 1 43 +1
26FEB26 2.10 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.24 -0.02 51 0 40 0
26FEB26 2.30 P 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 -0.02 55 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 -0.02 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.69 -0.02 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.77 -0.03 57 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.87 -0.02 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.96 -0.03 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.05 -0.03 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.15 -0.03 65 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.25 -0.03 68 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.34 -0.04 67 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.44 -0.04 70 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.53 -0.04 69 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.63 -0.04 71 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.72 -0.05 68 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.82 -0.04 70 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.02 -0.04 75 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.12 -0.04 77 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.32 -0.04 81 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.42 -0.03 83 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.52 -0.03 85 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.62 -0.03 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.71 -0.05 0 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 76 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 -0.01 52 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 -0.01 52 0 11 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 -0.01 52 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 -0.01 51 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.10 -0.01 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.12 -0.01 53 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 -0.01 53 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.16 -0.01 53 0 2 0
30MAR26 2.00 P 0.17 0.17 0.17 0.18 -0.01 53 6 31 0
30MAR26 2.10 P 0.00 0.00 0.00 0.22 -0.02 52 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.28 -0.03 53 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.35 -0.02 55 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.42 -0.02 56 0 4 0
30MAR26 2.50 P 0.00 0.00 0.00 0.48 -0.03 55 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.56 -0.03 57 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 -0.02 58 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.72 -0.03 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.80 -0.03 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.98 -0.03 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.07 -0.03 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.17 -0.03 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.26 -0.03 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.36 -0.03 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.46 -0.03 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.55 -0.04 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.65 -0.03 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.74 -0.04 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.84 -0.03 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.93 -0.05 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.03 -0.04 73 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 0.00 51 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 0.00 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 0.00 53 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 0.00 53 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 0.00 53 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 0.00 52 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.10 0.00 54 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 0.00 53 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.13 0.00 54 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 -0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 -0.01 53 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 -0.01 53 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.20 -0.01 53 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.30 -0.01 53 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 -0.01 54 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.42 -0.02 54 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 -0.02 56 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 -0.02 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 -0.02 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 -0.01 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.02 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 -0.02 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 -0.03 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.12 -0.02 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 -0.02 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.30 -0.03 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.39 -0.03 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.49 -0.02 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.58 -0.03 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.67 -0.03 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.76 -0.04 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.86 -0.03 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.95 -0.03 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.04 -0.03 64 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 53 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 -0.01 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 0.00 54 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 -0.01 53 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 -0.01 53 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 0.00 54 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.36 -0.01 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.42 -0.01 55 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 -0.02 54 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 -0.02 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 -0.02 56 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 -0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 -0.02 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 -0.02 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 -0.02 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 -0.02 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 -0.02 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.25 -0.03 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.34 -0.03 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.43 -0.03 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 -0.03 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 -0.02 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 -0.02 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.80 -0.03 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 -0.03 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 -0.03 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 -0.04 63 0 0 0
TOTAL PUT 42 10,373 +11
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$ 95.85
27NOV25 67.50 C 0.00 0.00 0.00 28.63 -1.64 86 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 26.11 -1.66 76 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 23.64 -1.63 71 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.53 -1.24 82 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 18.90 -1.37 68 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 15.98 -1.79 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 13.39 -1.88 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.34 -1.43 42 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 8.81 -1.47 33 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 6.47 -1.31 29 0 0 0
27NOV25 92.50 C 5.07 5.07 4.78 4.23 -1.05 24 30 37 +17
27NOV25 95.00 C 3.24 3.25 3.20 2.62 -0.29 25 37 68 +15
27NOV25 97.50 C 1.81 2.03 1.50 1.47 +0.27 25 132 428 +45
27NOV25 100.00 C 0.80 1.64 0.80 0.71 +0.24 25 201 492 -8
27NOV25 102.50 C 0.57 0.57 0.57 0.31 +0.13 25 15 86 +15
27NOV25 105.00 C 0.21 0.21 0.21 0.12 +0.06 25 1 212 +1
27NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 96 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 49.50 -1.26 110 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.52 -1.72 107 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.97 -1.97 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.66 -1.60 107 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.48 -2.33 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.02 -1.74 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.07 -1.19 83 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.14 -1.63 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.03 -1.24 69 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.64 -1.13 67 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.63 -1.64 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.66 -1.11 56 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.64 -1.63 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.62 -1.83 44 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.14 -1.13 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.98 -1.79 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.53 -1.74 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.85 -0.92 29 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 9.28 -1.00 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.24 -0.54 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 5.44 +0.06 22 0 50 0
30DEC25 95.00 C 4.56 4.56 4.05 3.97 +0.49 23 30 262 +20
30DEC25 97.50 C 3.30 3.30 3.30 2.77 +0.47 23 5 255 0
30DEC25 100.00 C 2.20 2.46 2.20 1.85 +0.32 23 17 329 -15
30DEC25 102.50 C 1.48 1.48 1.26 1.17 +0.20 23 55 185 +40
30DEC25 105.00 C 0.00 0.00 0.00 0.71 +0.14 23 0 170 0
30DEC25 107.50 C 0.71 0.71 0.58 0.41 +0.09 23 11 53 +10
30DEC25 110.00 C 0.55 0.60 0.35 0.23 +0.06 23 8 52 -3
30DEC25 112.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 8 0
30DEC25 115.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 26.71 -1.06 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.21 -1.06 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.94 -1.51 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.14 -1.13 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.12 -1.65 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.11 -1.16 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.42 -0.73 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.98 -0.60 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.07 +0.22 22 0 0 0
29JAN26 92.50 C 7.07 7.07 7.07 6.32 +0.59 22 8 39 +8
29JAN26 95.00 C 5.00 5.00 5.00 4.90 +0.54 22 15 36 -15
29JAN26 97.50 C 4.34 4.34 3.75 3.70 +0.35 22 46 110 +15
29JAN26 100.00 C 2.76 2.90 2.76 2.79 +0.43 23 3 60 +1
29JAN26 102.50 C 0.00 0.00 0.00 1.99 +0.25 23 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 1.39 +0.18 23 0 179 0
29JAN26 107.50 C 0.00 0.00 0.00 0.94 +0.13 23 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.63 +0.10 23 0 77 0
29JAN26 112.50 C 0.00 0.00 0.00 0.40 +0.06 23 0 2 0
29JAN26 115.00 C 0.49 0.49 0.49 0.26 +0.05 23 15 15 +15
29JAN26 117.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.87 -0.40 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.36 -1.09 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.84 -0.43 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.49 -0.28 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.18 -0.09 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.98 -0.17 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.60 +0.02 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.55 +0.59 21 0 0 0
26FEB26 92.50 C 7.81 7.81 7.81 7.09 +0.72 22 7 22 +7
26FEB26 95.00 C 0.00 0.00 0.00 5.71 +0.63 22 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.49 +0.53 23 0 40 0
26FEB26 100.00 C 3.37 3.37 3.37 3.49 +0.42 23 1 3 +1
26FEB26 102.50 C 0.00 0.00 0.00 2.70 +0.35 23 0 15 0
26FEB26 105.00 C 2.40 2.40 2.40 2.02 +0.26 23 15 55 +15
26FEB26 107.50 C 1.63 1.63 1.63 1.48 +0.20 23 20 20 +20
26FEB26 110.00 C 0.00 0.00 0.00 1.06 +0.15 23 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.75 +0.11 23 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.53 +0.09 23 0 37 0
26FEB26 117.50 C 0.00 0.00 0.00 0.36 +0.06 23 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 49.78 -1.39 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.83 -1.41 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.98 -0.96 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.80 -1.46 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.35 -1.46 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.87 -1.23 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.42 -0.85 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.07 -1.01 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.61 -0.66 46 0 0 0
30MAR26 65.00 C 31.50 31.50 31.50 32.03 -0.91 41 7 11 +7
30MAR26 67.50 C 0.00 0.00 0.00 29.64 -0.94 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.30 -0.57 38 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.87 -0.72 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.37 -1.08 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.84 -0.50 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.69 -0.08 28 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.46 +0.19 26 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 13.32 +0.17 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.33 +0.52 24 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.51 +0.68 24 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 7.85 +0.49 23 0 468 0
30MAR26 95.00 C 6.35 6.35 6.25 6.23 +0.18 22 30 639 -5
30MAR26 97.50 C 0.00 0.00 0.00 4.97 +0.04 22 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 4.01 +0.03 23 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 3.22 +0.05 23 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.50 +0.01 23 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 1.90 -0.03 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.43 -0.04 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.06 -0.08 23 0 15 0
30MAR26 115.00 C 1.20 1.20 1.20 0.79 -0.09 23 15 32 +15
30MAR26 117.50 C 0.00 0.00 0.00 0.57 -0.10 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 -0.08 23 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 37.07 -1.01 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.61 -0.66 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.14 -0.80 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.64 -0.94 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.62 -0.25 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.03 -0.56 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.86 -0.59 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.42 +0.08 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.38 +0.41 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.49 -0.48 20 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 14.01 +0.34 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.41 +0.41 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.70 +0.24 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.18 +0.14 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.90 +0.17 23 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.75 +0.14 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.66 +0.06 22 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 4.80 +0.11 23 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 4.10 +0.17 23 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 3.41 +0.14 23 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 2.78 +0.11 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.30 +0.09 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.86 -0.02 23 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.50 -0.05 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.22 -0.03 23 0 17 0
29SEP26 67.50 C 0.00 0.00 0.00 29.96 -0.62 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.68 -0.19 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.29 -0.30 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.18 -0.27 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.27 +0.09 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.03 +0.41 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.52 +0.71 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.18 +0.08 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.56 +0.08 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.32 +0.33 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.91 +0.29 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.57 +0.24 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.45 +0.24 23 0 6 0
29SEP26 100.00 C 7.10 7.10 7.10 7.30 +0.15 22 1 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.34 +0.12 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.52 +0.13 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.80 +0.17 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.17 +0.17 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.59 +0.19 23 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 3.08 +0.16 23 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.59 0.00 23 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 2.15 -0.08 23 0 0 0
TOTAL CALL 725 6,472 +221
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
27NOV25 72.50 P 0.01 0.01 0.01 0.01 0.00 48 23 142 +23
27NOV25 75.00 P 0.02 0.02 0.02 0.01 0.00 43 88 96 +88
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 164 0
27NOV25 85.00 P 0.00 0.00 0.00 0.03 0.00 26 0 140 0
27NOV25 87.50 P 0.11 0.17 0.11 0.09 -0.02 25 17 495 -2
27NOV25 90.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 299 0
27NOV25 92.50 P 0.73 0.85 0.73 0.77 -0.16 25 20 813 0
27NOV25 95.00 P 1.10 1.72 1.10 1.62 -0.34 25 144 258 -27
27NOV25 97.50 P 2.50 3.12 2.50 2.99 -0.53 25 46 271 +10
27NOV25 100.00 P 4.20 4.21 4.07 4.85 -0.66 27 45 111 +20
27NOV25 102.50 P 0.00 0.00 0.00 6.83 -1.01 24 0 14 0
27NOV25 105.00 P 0.00 0.00 0.00 9.46 -0.81 34 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 11.65 -1.24 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 14.15 -1.08 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 17.04 -0.70 54 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 19.15 -1.46 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 21.65 -1.54 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 24.15 -1.14 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 24 0 89 0
30DEC25 80.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 219 0
30DEC25 82.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 151 0
30DEC25 85.00 P 0.34 0.34 0.33 0.25 -0.06 23 11 442 +9
30DEC25 87.50 P 0.48 0.61 0.48 0.52 -0.12 23 40 385 0
30DEC25 90.00 P 0.90 1.06 0.90 0.99 -0.19 23 36 277 +30
30DEC25 92.50 P 1.73 1.74 1.63 1.62 -0.38 22 22 271 -10
30DEC25 95.00 P 2.07 2.69 2.07 2.68 -0.44 23 68 360 +65
30DEC25 97.50 P 0.00 0.00 0.00 3.90 -0.68 22 0 117 0
30DEC25 100.00 P 5.11 5.53 5.09 5.68 -0.64 24 60 129 +60
30DEC25 102.50 P 0.00 0.00 0.00 7.36 -0.99 22 0 6 0
30DEC25 105.00 P 0.00 0.00 0.00 9.50 -1.08 22 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 11.77 -1.21 23 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.39 -1.09 28 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.04 -0.86 34 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.33 -1.28 34 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.30 -0.89 45 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.25 -1.51 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 92 0
29JAN26 82.50 P 0.40 0.40 0.40 0.31 -0.08 23 18 276 +3
29JAN26 85.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 82 0
29JAN26 87.50 P 0.00 0.00 0.00 0.99 -0.18 23 0 114 0
29JAN26 90.00 P 1.52 1.52 1.52 1.56 -0.29 23 15 116 0
29JAN26 92.50 P 1.85 1.85 1.85 2.33 -0.39 22 1 183 +1
29JAN26 95.00 P 3.34 3.34 3.29 3.37 -0.47 22 2 49 +2
29JAN26 97.50 P 0.00 0.00 0.00 4.67 -0.59 22 0 57 0
29JAN26 100.00 P 6.10 6.10 6.10 6.31 -0.64 23 10 66 +6
29JAN26 102.50 P 0.00 0.00 0.00 7.95 -0.90 22 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.91 -0.96 22 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 11.82 -1.27 20 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.39 -1.20 24 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.04 -1.03 29 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.33 -1.28 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.30 -0.89 37 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.25 -1.51 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
26FEB26 82.50 P 0.62 0.62 0.60 0.54 -0.09 23 2 23 +2
26FEB26 85.00 P 0.85 0.85 0.85 0.90 -0.13 23 2 49 +2
26FEB26 87.50 P 1.08 1.08 1.08 1.39 -0.20 23 15 53 0
26FEB26 90.00 P 0.00 0.00 0.00 2.01 -0.30 22 0 106 0
26FEB26 92.50 P 2.60 2.60 2.60 2.86 -0.37 22 3 133 +3
26FEB26 95.00 P 0.00 0.00 0.00 3.92 -0.45 22 0 16 0
26FEB26 97.50 P 0.00 0.00 0.00 5.26 -0.52 23 0 39 0
26FEB26 100.00 P 0.00 0.00 0.00 6.76 -0.65 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.41 -0.82 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.29 -0.87 23 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.95 -1.48 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.49 -1.12 23 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.04 -1.03 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.33 -1.28 26 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.30 -0.89 33 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.25 -1.51 29 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 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.35 -0.07 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.92 -0.14 23 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 1.40 -0.17 23 0 522 0
30MAR26 87.50 P 0.00 0.00 0.00 2.02 -0.20 23 0 45 0
30MAR26 90.00 P 2.80 2.80 2.80 2.82 -0.23 23 10 636 +10
30MAR26 92.50 P 3.21 3.21 3.21 3.76 -0.29 23 1 69 -1
30MAR26 95.00 P 0.00 0.00 0.00 4.95 -0.29 23 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 6.18 -0.45 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.70 -0.51 23 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.29 -0.67 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.98 -0.88 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.42 -0.22 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.85 -0.76 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.73 -0.64 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.38 -1.23 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.30 -0.89 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.25 -1.51 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 0.00 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.87 -0.01 23 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 1.25 -0.01 23 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.73 -0.02 23 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 2.33 -0.02 23 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 2.97 -0.15 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 3.78 -0.25 22 0 62 0
29JUN26 92.50 P 4.60 4.60 4.60 4.85 -0.24 22 1 15 0
29JUN26 95.00 P 0.00 0.00 0.00 6.05 -0.22 22 0 53 0
29JUN26 97.50 P 0.00 0.00 0.00 7.36 -0.29 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.85 -0.32 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 10.21 -0.61 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.88 -0.74 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.87 -0.69 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.63 -0.96 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.73 -1.04 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.98 -1.06 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.30 -1.10 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.46 -1.30 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 0.00 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 0.00 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.98 -0.02 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 0.00 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.86 +0.01 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.46 +0.02 23 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 -0.01 23 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.93 -0.04 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.81 -0.11 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.82 -0.20 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.04 -0.17 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.14 -0.44 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.81 -0.24 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.43 -0.23 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.60 -0.80 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.18 -0.05 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.02 -0.19 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.01 -0.25 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.06 -0.12 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.16 -0.52 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.09 -0.91 24 0 0 0
TOTAL PUT 700 9,527 +294
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$ 4.00
27NOV25 2.10 C 0.00 0.00 0.00 1.91 +0.03 145 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.81 +0.03 135 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.71 +0.03 125 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.61 +0.03 116 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.51 +0.03 108 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.41 +0.02 99 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 1.31 +0.02 91 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 1.21 +0.03 83 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.11 +0.03 76 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.01 +0.02 68 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.92 +0.01 76 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.82 +0.03 68 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.70 +0.01 0 0 195 0
27NOV25 3.40 C 0.65 0.65 0.65 0.63 +0.04 60 1 108 -1
27NOV25 3.50 C 0.00 0.00 0.00 0.54 +0.02 58 0 336 0
27NOV25 3.60 C 0.00 0.00 0.00 0.46 +0.03 59 0 149 0
27NOV25 3.70 C 0.37 0.37 0.37 0.39 +0.03 60 20 81 0
27NOV25 3.80 C 0.00 0.00 0.00 0.31 +0.02 56 20 185 0
27NOV25 3.90 C 0.29 0.29 0.29 0.25 +0.01 56 21 302 -21
27NOV25 4.00 C 0.25 0.25 0.19 0.19 0.00 54 113 1,050 -27
27NOV25 4.10 C 0.18 0.18 0.15 0.15 0.00 55 48 305 -9
27NOV25 4.20 C 0.14 0.15 0.12 0.12 0.00 57 96 232 -54
27NOV25 4.30 C 0.12 0.12 0.12 0.09 0.00 57 5 407 +5
27NOV25 4.40 C 0.10 0.10 0.07 0.07 0.00 58 23 276 +8
27NOV25 4.50 C 0.00 0.00 0.00 0.05 0.00 57 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.04 0.00 59 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.03 0.00 60 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.02 - 59 0 0 -
27NOV25 4.90 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC25 1.70 C 0.00 0.00 0.00 2.31 +0.02 92 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 2.26 +0.02 88 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 2.21 +0.02 83 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 2.16 +0.02 79 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.11 +0.03 74 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.06 +0.02 69 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.02 +0.03 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.92 +0.03 90 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.82 +0.03 84 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.73 +0.05 89 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.61 +0.03 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.52 +0.04 66 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.43 +0.04 71 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.33 +0.03 65 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.24 +0.06 66 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 1.13 +0.03 55 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 1.04 +0.05 55 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.95 +0.04 55 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.86 +0.04 53 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 +0.03 51 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.69 +0.03 51 0 400 0
30DEC25 3.50 C 0.00 0.00 0.00 0.62 +0.03 52 0 355 0
30DEC25 3.60 C 0.00 0.00 0.00 0.56 +0.04 55 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.47 +0.01 50 0 131 0
30DEC25 3.80 C 0.00 0.00 0.00 0.41 +0.01 50 0 688 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 +0.01 51 0 573 0
30DEC25 4.00 C 0.36 0.36 0.31 0.31 0.00 51 42 323 0
30DEC25 4.10 C 0.28 0.28 0.26 0.27 +0.01 51 3 78 +1
30DEC25 4.20 C 0.29 0.29 0.29 0.24 +0.01 53 2 338 0
30DEC25 4.30 C 0.00 0.00 0.00 0.20 0.00 52 0 140 0
30DEC25 4.40 C 0.18 0.18 0.17 0.17 0.00 52 88 76 0
30DEC25 4.50 C 0.15 0.15 0.15 0.14 -0.01 51 5 99 -5
30DEC25 4.60 C 0.12 0.12 0.12 0.12 0.00 52 8 59 +8
30DEC25 4.70 C 0.00 0.00 0.00 0.10 -0.01 52 0 1,059 0
30DEC25 4.80 C 0.00 0.00 0.00 0.08 - 51 0 0 -
30DEC25 4.90 C 0.09 0.09 0.09 0.07 - 52 1 1 -
29JAN26 2.50 C 0.00 0.00 0.00 1.53 +0.05 55 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.45 +0.05 63 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.34 +0.04 53 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.25 +0.05 54 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.16 +0.05 53 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.07 +0.01 52 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.76 +0.04 53 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.62 +0.03 52 0 316 0
29JAN26 3.70 C 0.00 0.00 0.00 0.54 +0.01 49 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.49 +0.01 50 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.43 0.00 49 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.39 +0.01 50 0 26 0
29JAN26 4.10 C 0.00 0.00 0.00 0.36 +0.02 52 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.31 0.00 50 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.28 0.00 51 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.24 -0.01 50 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 0.00 51 0 30 0
29JAN26 4.70 C 0.18 0.18 0.18 0.16 -0.01 50 150 320 -30
29JAN26 4.80 C 0.00 0.00 0.00 0.14 - 50 0 0 -
29JAN26 4.90 C 0.00 0.00 0.00 0.12 - 50 0 0 -
26FEB26 2.60 C 0.00 0.00 0.00 1.45 +0.04 51 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.35 +0.03 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.26 +0.03 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.93 0.00 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.78 0.00 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
26FEB26 3.90 C 0.51 0.51 0.50 0.50 +0.02 50 2 202 +2
26FEB26 4.00 C 0.00 0.00 0.00 0.45 +0.01 49 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.41 +0.01 50 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.34 +0.01 51 0 4 0
26FEB26 4.40 C 0.00 0.00 0.00 0.30 -0.01 50 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.27 0.00 50 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 -0.01 50 0 9 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.19 - 50 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.17 - 50 0 0 -
30MAR26 1.70 C 0.00 0.00 0.00 2.33 +0.03 67 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 2.29 +0.05 74 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 2.22 +0.03 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.18 +0.03 58 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.13 +0.02 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.08 +0.04 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 2.04 +0.03 61 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.94 +0.03 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.85 +0.05 58 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.76 +0.05 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.56 +0.04 50 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.47 +0.04 50 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 +0.04 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.30 +0.04 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.21 +0.03 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.13 +0.03 49 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 1.05 +0.03 48 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.97 +0.02 47 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.91 +0.03 49 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.84 +0.02 49 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.78 +0.03 49 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 +0.03 50 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30MAR26 3.80 C 0.67 0.67 0.67 0.62 +0.03 50 50 32 -30
30MAR26 3.90 C 0.00 0.00 0.00 0.57 +0.02 50 0 116 0
30MAR26 4.00 C 0.00 0.00 0.00 0.53 +0.03 51 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 +0.02 50 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 +0.01 50 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.41 +0.01 51 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.35 +0.01 52 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.26 - 51 0 0 -
30MAR26 4.90 C 0.00 0.00 0.00 0.24 - 51 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 2.35 +0.04 61 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.30 +0.03 59 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 2.25 +0.02 56 0 0 0
29JUN26 1.85 C 2.15 2.15 2.15 2.20 +0.02 54 2 5 -2
29JUN26 1.90 C 0.00 0.00 0.00 2.16 +0.03 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.11 +0.03 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.06 +0.04 53 0 10 0
29JUN26 2.10 C 1.96 1.96 1.96 1.97 +0.04 53 5 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.78 +0.01 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.69 +0.03 48 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.61 +0.04 49 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.52 +0.04 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.45 +0.05 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.37 +0.04 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.29 +0.04 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 1.22 +0.04 49 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.08 +0.03 48 0 0 0
29JUN26 3.30 C 1.00 1.00 1.00 1.02 +0.03 49 2 10 -2
29JUN26 3.40 C 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 +0.01 48 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.84 +0.02 48 0 56 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 +0.02 49 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 +0.01 48 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.02 49 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.01 49 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 +0.02 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 +0.01 50 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 +0.02 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 +0.02 51 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 - 51 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 0.38 - 51 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.72 +0.02 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.64 +0.02 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.56 +0.02 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.48 +0.02 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.35 +0.02 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.23 +0.02 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.17 +0.02 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.12 +0.03 49 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 1.06 +0.02 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.02 49 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 +0.02 49 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.02 50 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 +0.02 49 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 +0.02 50 0 83 0
29SEP26 4.10 C 0.75 0.75 0.75 0.75 +0.02 50 2 2 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.02 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.02 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.02 50 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 - 50 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 0.50 - 51 0 0 -
TOTAL CALL 709 17,691 -155
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 152 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 275 0
27NOV25 3.30 P 0.02 0.02 0.02 0.01 -0.01 56 2 556 0
27NOV25 3.40 P 0.00 0.00 0.00 0.02 -0.01 57 0 609 0
27NOV25 3.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 498 0
27NOV25 3.60 P 0.05 0.05 0.05 0.05 -0.01 57 13 82 +13
27NOV25 3.70 P 0.00 0.00 0.00 0.07 -0.02 55 0 115 0
27NOV25 3.80 P 0.08 0.11 0.07 0.10 -0.02 55 51 95 +37
27NOV25 3.90 P 0.14 0.14 0.14 0.14 -0.02 55 1 162 0
27NOV25 4.00 P 0.18 0.20 0.18 0.19 -0.02 56 105 105 +105
27NOV25 4.10 P 0.22 0.25 0.22 0.25 -0.02 57 452 182 +148
27NOV25 4.20 P 0.00 0.00 0.00 0.32 -0.02 59 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.39 -0.02 59 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.55 -0.03 60 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.74 -0.02 68 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.83 - 69 0 0 -
27NOV25 4.90 P 0.00 0.00 0.00 0.92 - 68 0 0 -
30DEC25 1.70 P 0.01 0.01 0.01 0.01 0.00 117 6 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.03 -0.01 53 0 24 0
30DEC25 3.20 P 0.04 0.04 0.04 0.04 -0.01 52 1 570 -1
30DEC25 3.30 P 0.05 0.05 0.05 0.05 -0.01 50 5 407 0
30DEC25 3.40 P 0.06 0.06 0.06 0.07 -0.01 50 8 525 +4
30DEC25 3.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 226 0
30DEC25 3.60 P 0.11 0.11 0.11 0.12 -0.02 50 55 113 +55
30DEC25 3.70 P 0.15 0.15 0.15 0.16 -0.02 51 6 25 +6
30DEC25 3.80 P 0.00 0.00 0.00 0.20 -0.02 51 0 10 0
30DEC25 3.90 P 0.00 0.00 0.00 0.25 -0.02 52 0 5 0
30DEC25 4.00 P 0.29 0.30 0.29 0.30 -0.02 52 7 59 +7
30DEC25 4.10 P 0.00 0.00 0.00 0.36 -0.02 53 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.43 -0.02 54 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.56 -0.03 54 0 0 0
30DEC25 4.50 P 0.60 0.60 0.60 0.64 -0.02 55 2 1 -2
30DEC25 4.60 P 0.00 0.00 0.00 0.72 -0.02 56 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 -0.03 56 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 - 58 0 0 -
30DEC25 4.90 P 0.00 0.00 0.00 0.97 - 57 0 0 -
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.06 0.00 51 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.07 -0.01 49 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.09 -0.01 49 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
29JAN26 3.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 18 0
29JAN26 3.60 P 0.00 0.00 0.00 0.18 -0.02 49 0 465 0
29JAN26 3.70 P 0.22 0.22 0.22 0.22 -0.02 50 5 460 0
29JAN26 3.80 P 0.00 0.00 0.00 0.26 -0.02 50 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.32 -0.02 51 0 270 0
29JAN26 4.00 P 0.35 0.35 0.35 0.36 -0.04 50 2 2 +2
29JAN26 4.10 P 0.00 0.00 0.00 0.43 -0.03 52 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.49 -0.03 52 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 -0.04 52 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.85 -0.03 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.93 - 53 0 0 -
29JAN26 4.90 P 0.00 0.00 0.00 1.02 - 55 0 0 -
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.10 -0.01 49 0 10 0
26FEB26 3.30 P 0.00 0.00 0.00 0.12 -0.02 48 0 9 0
26FEB26 3.40 P 0.00 0.00 0.00 0.15 -0.02 48 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 3 0
26FEB26 3.60 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.26 -0.03 48 0 5 0
26FEB26 3.80 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
26FEB26 3.90 P 0.35 0.36 0.35 0.37 -0.02 50 2 202 +2
26FEB26 4.00 P 0.00 0.00 0.00 0.41 -0.03 49 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.48 -0.02 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.61 -0.02 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.67 -0.03 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.02 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 - 51 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 1.06 - 54 0 0 -
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 51 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 52 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 52 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 51 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 50 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 51 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.14 -0.01 49 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.17 -0.01 50 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 -0.01 50 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR26 3.70 P 0.30 0.30 0.30 0.32 -0.01 50 10 10 +10
30MAR26 3.80 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.47 -0.03 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 -0.03 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.80 -0.02 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 -0.03 52 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 - 53 0 0 -
30MAR26 4.90 P 0.00 0.00 0.00 1.11 - 54 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 52 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 51 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 +0.01 52 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.01 50 0 70 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 0.00 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.01 51 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 50 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 51 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 -0.01 51 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.41 -0.01 51 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 -0.02 51 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 -0.01 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 -0.01 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.62 -0.01 52 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 -0.01 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.94 -0.01 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.08 -0.01 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 - 54 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 1.23 - 53 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.01 53 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 53 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 0.00 52 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 0.00 52 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 52 0 20 0
29SEP26 2.90 P 0.22 0.23 0.22 0.23 0.00 52 15 20 +11
29SEP26 3.00 P 0.00 0.00 0.00 0.27 +0.01 52 0 69 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.01 53 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 0.00 52 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 0.00 52 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 0.00 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 0.00 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 0.00 53 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 0.00 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 0.00 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 +0.01 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 0.00 53 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 0.00 54 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 0.00 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 0.00 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 - 54 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 1.34 - 54 0 0 -
TOTAL PUT 748 17,790 +397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 66.85
27NOV25 43.00 C 0.00 0.00 0.00 23.92 +1.98 0 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 23.01 +2.07 95 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 21.92 +1.98 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 21.00 +2.07 84 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 19.93 +1.98 54 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 18.93 +1.51 46 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 17.93 +1.99 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.93 +1.56 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.52 +2.05 59 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 11.95 +1.94 36 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 9.67 +1.82 49 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 7.28 +2.01 42 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 5.07 +1.70 38 0 147 0
27NOV25 65.00 C 0.00 0.00 0.00 3.20 +1.27 36 0 344 0
27NOV25 67.50 C 1.17 1.85 1.17 1.81 +0.81 35 57 219 -10
27NOV25 70.00 C 0.63 0.99 0.63 0.91 +0.44 35 63 125 -12
27NOV25 72.50 C 0.28 0.28 0.28 0.40 +0.21 35 1 87 +1
27NOV25 75.00 C 0.00 0.00 0.00 0.16 +0.09 35 0 262 0
27NOV25 77.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 71 0
27NOV25 80.00 C 0.07 0.07 0.07 0.02 +0.01 35 3 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 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 51 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.03 +1.98 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.03 +1.92 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.04 +1.91 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.22 +2.10 75 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 26.05 +1.90 40 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.20 +2.08 66 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.25 +2.13 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.06 +1.60 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.44 +2.31 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.28 +2.15 59 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.49 +2.34 65 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.19 +1.77 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.26 +1.86 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.33 +1.96 49 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 15.12 +2.27 51 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 12.68 +2.17 45 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 10.35 +2.25 40 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.21 +1.84 38 0 32 0
30DEC25 62.50 C 5.67 5.67 5.67 6.28 +1.59 36 15 111 +13
30DEC25 65.00 C 0.00 0.00 0.00 4.66 +1.31 35 0 49 0
30DEC25 67.50 C 2.70 2.70 2.70 3.34 +1.02 35 2 8 +2
30DEC25 70.00 C 1.86 1.92 1.86 2.31 +0.72 35 4 47 +2
30DEC25 72.50 C 1.50 1.72 1.50 1.54 +0.51 34 29 34 +11
30DEC25 75.00 C 0.00 0.00 0.00 0.99 +0.36 34 0 25 0
30DEC25 77.50 C 0.00 0.00 0.00 0.62 +0.24 34 0 26 0
30DEC25 80.00 C 0.36 0.36 0.36 0.37 +0.15 34 5 30 +5
30DEC25 82.50 C 0.00 0.00 0.00 0.22 +0.10 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.13 +0.06 34 0 12 0
30DEC25 87.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.44 +1.61 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.88 +2.68 61 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 20.49 +2.08 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.43 +1.98 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.55 +2.15 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.58 +2.21 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.23 +1.68 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.90 +1.81 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.39 +1.28 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.91 +1.66 36 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 7.24 +1.54 36 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 5.73 +1.35 36 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 4.45 +1.11 36 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 3.40 +0.85 36 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.53 +0.65 35 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 1.86 +0.52 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.34 +0.40 35 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 0.95 +0.30 35 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.66 +0.22 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.46 +0.16 35 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.31 +0.11 35 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.21 +0.08 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.49 +1.38 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.82 +1.65 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.78 +1.62 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.91 +2.02 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.63 +1.94 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.44 +1.83 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.02 +1.20 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.23 +1.29 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.98 +1.53 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 6.52 +1.36 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 5.26 +1.16 36 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.21 +0.95 36 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 3.31 +0.74 36 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 2.57 +0.61 35 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 1.97 +0.49 35 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 1.50 +0.40 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.13 +0.32 35 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 0.84 +0.25 35 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 0.62 +0.19 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.45 +0.14 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.37 +2.21 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.64 +2.25 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.46 +2.03 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.66 +2.14 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.70 +2.08 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.71 +2.08 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.73 +2.08 44 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 23.87 +2.06 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.88 +2.05 43 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 21.94 +2.07 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 21.02 +1.91 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.10 +1.93 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.18 +2.01 40 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.26 +1.95 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 16.12 +1.93 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 14.06 +1.81 38 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 12.14 +1.68 37 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 10.62 +1.73 38 0 40 0
30MAR26 62.50 C 0.00 0.00 0.00 8.81 +1.36 36 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 7.43 +1.23 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 6.25 +1.14 37 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.22 +1.00 37 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.30 +0.80 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.51 +0.69 37 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.84 +0.59 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.28 +0.49 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.82 +0.41 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.45 +0.34 36 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.14 +0.30 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.87 +0.22 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.68 +0.17 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.38 +2.15 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.39 +2.14 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.59 +2.22 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.57 +2.07 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 22.70 +2.17 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.44 +1.70 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.59 +1.74 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.69 +1.52 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.25 +1.93 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 17.23 +1.82 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.36 +1.74 39 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 13.61 +1.65 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.05 +1.59 38 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.52 +1.36 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.23 +1.31 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.04 +1.22 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.02 +1.11 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.11 +0.98 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.26 +0.83 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.51 +0.69 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.87 +0.63 38 0 10 0
29JUN26 82.50 C 3.43 3.43 3.43 3.30 +0.54 38 15 15 +14
29JUN26 85.00 C 0.00 0.00 0.00 2.82 +0.49 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.39 +0.47 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.03 +0.42 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.72 +0.36 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.81 +2.11 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 23.84 +1.95 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.97 +1.89 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.15 +1.65 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.38 +1.90 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.62 +1.91 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.77 +1.75 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.95 +1.72 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.19 +1.63 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.63 +1.66 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.09 +1.38 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.63 +1.23 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.44 +1.12 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.40 +1.09 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.51 +1.08 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.54 +0.93 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.73 +0.84 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.02 +0.78 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.37 +0.74 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.77 +0.64 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.27 +0.64 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.89 +0.55 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.48 +0.53 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.09 +0.49 39 0 0 0
TOTAL CALL 194 4,051 +26
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.04 -0.07 35 0 204 0
27NOV25 60.00 P 0.20 0.20 0.19 0.16 -0.21 35 17 214 -10
27NOV25 62.50 P 0.00 0.00 0.00 0.48 -0.49 34 0 389 0
27NOV25 65.00 P 1.55 1.55 1.10 1.12 -0.91 34 35 399 -3
27NOV25 67.50 P 0.00 0.00 0.00 2.24 -1.38 33 0 204 0
27NOV25 70.00 P 4.23 4.23 4.23 3.83 -1.75 32 6 11 +6
27NOV25 72.50 P 0.00 0.00 0.00 5.89 -2.04 32 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 8.23 -2.00 34 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.66 -2.02 35 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.54 -1.65 64 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.89 -1.79 65 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.15 -2.02 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.12 -1.55 90 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.15 -2.02 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.65 -2.01 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.08 -0.06 34 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.20 -0.13 34 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.43 -0.25 34 0 241 0
30DEC25 60.00 P 1.00 1.00 0.78 0.82 -0.43 34 35 399 +12
30DEC25 62.50 P 1.36 1.36 1.35 1.43 -0.67 33 4 81 +4
30DEC25 65.00 P 2.85 2.85 2.25 2.31 -0.95 33 3 52 +3
30DEC25 67.50 P 4.18 4.18 3.50 3.50 -1.24 33 16 39 +1
30DEC25 70.00 P 0.00 0.00 0.00 4.99 -1.56 33 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 6.65 -1.42 31 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 8.87 -1.45 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.13 -1.79 36 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.54 -2.05 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.89 -1.84 41 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 18.15 -2.03 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.12 -1.56 55 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.31 -1.91 51 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.65 -2.06 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.29 -0.13 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.54 -0.21 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.93 -0.36 35 0 49 0
29JAN26 60.00 P 0.00 0.00 0.00 1.47 -0.53 34 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 2.21 -0.73 34 0 286 0
29JAN26 65.00 P 3.20 3.20 3.20 3.18 -0.97 34 2 185 +2
29JAN26 67.50 P 0.00 0.00 0.00 4.40 -1.20 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 5.88 -1.39 34 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 7.47 -1.60 33 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 9.22 -1.62 32 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 11.66 -1.65 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.72 -1.87 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.98 -1.92 36 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.67 -1.66 43 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.12 -1.60 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.58 -1.64 48 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.04 -2.13 51 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 -0.11 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 -0.18 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.87 -0.28 35 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 1.34 -0.42 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 1.98 -0.56 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.79 -0.76 34 0 45 0
26FEB26 65.00 P 4.26 4.26 4.26 3.80 -0.97 34 15 75 +15
26FEB26 67.50 P 0.00 0.00 0.00 5.04 -1.16 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 6.50 -1.16 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.46 -1.16 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.09 -1.49 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.31 -1.38 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.11 -1.74 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.68 -1.44 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.83 -1.62 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.16 -1.56 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.58 -1.95 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 -0.10 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.12 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.14 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 -0.17 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 -0.24 36 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 1.37 -0.34 37 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 -0.50 36 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 2.65 -0.60 36 0 67 0
30MAR26 62.50 P 4.01 4.01 4.01 3.61 -0.70 36 15 215 +15
30MAR26 65.00 P 0.00 0.00 0.00 4.63 -0.88 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 5.91 -1.09 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.34 -1.25 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.02 -1.31 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.75 -1.45 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.68 -1.54 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.63 -1.68 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.75 -1.70 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.07 -1.66 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.16 -1.92 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.58 -1.95 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.04 -2.13 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.10 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 -0.13 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.11 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 -0.14 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.81 -0.19 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.96 -0.19 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 -0.28 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.27 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.53 -0.28 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 2.11 -0.37 38 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.72 -0.52 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.54 -0.57 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.46 -0.68 37 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 5.54 -0.83 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.71 -0.90 37 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 8.02 -1.08 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.51 -1.19 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.11 -1.27 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.84 -1.36 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.63 -1.37 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.18 -1.84 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.49 -1.60 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.52 -1.66 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.61 -1.68 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.76 -1.76 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.92 -1.84 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 -0.13 39 0 29 0
29SEP26 45.00 P 0.00 0.00 0.00 1.36 -0.22 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 -0.23 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 -0.22 39 0 12 0
29SEP26 48.00 P 2.20 2.20 2.20 2.03 -0.29 39 10 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.32 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.55 -0.32 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.26 -0.43 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.13 -0.45 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 5.06 -0.59 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.14 -0.67 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.32 -0.76 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.65 -0.77 40 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 9.94 -1.01 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.42 -1.11 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.18 -1.02 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.85 -0.97 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.44 -1.33 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.34 -1.34 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.24 -1.44 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.29 -1.42 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.30 -1.51 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.32 -1.59 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.32 -1.72 41 0 0 0
TOTAL PUT 158 6,794 +45
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$ 74.70
14NOV25 52.50 C 0.00 0.00 0.00 22.22 - 0 0 0 -
14NOV25 55.00 C 0.00 0.00 0.00 19.72 -0.77 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 17.22 -0.77 0 0 0 0
14NOV25 60.00 C 14.00 14.10 14.00 14.73 -0.76 78 6 2 +2
14NOV25 62.50 C 0.00 0.00 0.00 12.26 -0.75 80 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 9.85 -0.72 81 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 7.34 -0.88 61 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 5.34 -0.72 73 0 0 0
14NOV25 72.50 C 2.66 3.60 2.66 3.65 -0.54 77 37 24 +24
14NOV25 75.00 C 2.39 2.55 1.60 2.33 -0.37 78 110 68 +68
14NOV25 77.50 C 2.22 2.22 1.01 1.42 -0.19 80 51 31 +31
14NOV25 80.00 C 1.37 1.37 0.57 0.81 -0.07 82 46 29 +29
14NOV25 82.50 C 0.59 0.59 0.35 0.41 -0.04 81 17 17 +17
14NOV25 85.00 C 0.50 0.54 0.20 0.20 -0.01 81 25 11 +11
14NOV25 87.50 C 0.00 0.00 0.00 0.09 0.00 82 0 0 0
14NOV25 90.00 C 0.07 0.10 0.07 0.04 0.00 82 11 11 +11
14NOV25 92.50 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 22.26 - 69 0 0 -
21NOV25 55.00 C 0.00 0.00 0.00 19.77 -0.76 68 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 17.29 -0.76 66 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 14.85 -0.75 66 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 12.26 -0.94 0 0 0 0
21NOV25 65.00 C 9.90 9.90 8.90 9.94 -0.96 52 8 4 +4
21NOV25 67.50 C 0.00 0.00 0.00 7.89 -0.86 59 0 0 0
21NOV25 70.00 C 6.00 6.00 6.00 6.08 -0.73 62 1 1 +1
21NOV25 72.50 C 4.13 4.13 4.13 4.54 -0.59 64 2 2 +2
21NOV25 75.00 C 0.00 0.00 0.00 3.27 -0.46 65 0 0 0
21NOV25 77.50 C 1.86 1.86 1.86 2.38 -0.24 67 1 1 +1
21NOV25 80.00 C 2.24 2.24 1.47 1.62 -0.15 68 18 17 +17
21NOV25 82.50 C 1.03 1.03 0.89 1.05 -0.11 67 2 0 0
21NOV25 85.00 C 0.93 0.93 0.71 0.66 -0.07 67 15 11 +11
21NOV25 87.50 C 0.60 0.60 0.60 0.40 -0.05 67 1 1 +1
21NOV25 90.00 C 0.29 0.29 0.29 0.23 -0.03 67 2 2 +2
21NOV25 92.50 C 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.08 0.00 68 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 34.77 -0.77 95 0 0 0
27NOV25 41.00 C 32.30 33.46 31.80 33.77 -1.02 88 163 310 +69
27NOV25 42.00 C 0.00 0.00 0.00 32.77 -0.69 77 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 31.77 -0.79 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 30.77 -0.72 0 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 29.77 -0.69 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 28.78 -0.72 75 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 27.78 -0.91 69 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 26.78 -0.92 60 0 35 0
27NOV25 49.00 C 0.00 0.00 0.00 25.78 -0.80 0 0 40 0
27NOV25 50.00 C 0.00 0.00 0.00 24.79 -0.84 67 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 22.30 -0.76 63 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 19.82 -0.88 61 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 17.38 -0.92 62 0 49 0
27NOV25 60.00 C 0.00 0.00 0.00 14.85 -1.06 49 5 81 0
27NOV25 62.50 C 0.00 0.00 0.00 12.39 -1.06 45 0 396 0
27NOV25 65.00 C 0.00 0.00 0.00 10.23 -1.26 53 5 290 0
27NOV25 67.50 C 8.39 8.39 8.39 8.39 -0.95 59 1 123 0
27NOV25 70.00 C 6.22 6.65 6.22 6.55 -0.90 58 6 151 -1
27NOV25 72.50 C 6.00 6.00 4.12 5.05 -0.81 59 27 180 +21
27NOV25 75.00 C 4.64 4.64 3.01 3.86 -0.60 61 78 343 +40
27NOV25 77.50 C 3.65 3.65 2.25 2.90 -0.50 62 56 271 +8
27NOV25 80.00 C 2.80 2.90 1.66 2.12 -0.36 63 627 1,156 +36
27NOV25 82.50 C 1.80 1.80 1.26 1.48 -0.29 63 54 219 +2
27NOV25 85.00 C 1.62 1.62 0.93 1.01 -0.23 62 215 763 +78
27NOV25 87.50 C 0.90 0.93 0.69 0.68 -0.17 63 23 378 -5
27NOV25 90.00 C 0.69 0.69 0.50 0.44 -0.13 62 56 1,164 -4
27NOV25 92.50 C 0.41 0.53 0.41 0.28 -0.09 62 11 205 -1
27NOV25 95.00 C 0.30 0.38 0.30 0.18 -0.06 62 17 486 +9
27NOV25 97.50 C 0.28 0.28 0.26 0.11 -0.04 62 13 216 -7
27NOV25 100.00 C 0.26 0.26 0.18 0.07 -0.03 63 29 536 +3
27NOV25 102.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 381 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 99 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 400 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 675 0
30DEC25 18.00 C 0.00 0.00 0.00 56.79 -0.95 119 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 56.29 -0.76 100 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 55.70 -0.95 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.29 -0.85 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 54.80 -0.70 111 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 53.80 -0.66 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 52.81 -0.66 104 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 51.73 -0.89 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 50.73 -0.77 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.82 -0.86 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.83 -0.86 92 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 47.83 -0.87 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 46.84 -0.78 86 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 45.84 -0.71 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 44.85 -0.70 81 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 43.85 -0.68 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 42.86 -0.71 76 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 41.86 -0.71 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 40.73 -0.83 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 39.87 -0.76 54 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 38.72 -1.04 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 37.74 -0.86 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 36.89 -0.82 62 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 35.76 -1.00 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 34.77 -1.09 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 33.90 -0.89 48 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 32.91 -0.83 54 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 31.92 -0.75 55 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 30.77 -1.01 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 29.93 -0.97 51 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 28.78 -1.04 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 27.88 -0.98 0 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 26.89 -1.08 0 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 25.78 -1.07 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 24.79 -1.11 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 22.43 -1.12 0 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 19.99 -1.10 35 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 17.71 -1.21 44 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 15.57 -1.03 47 0 439 0
30DEC25 62.50 C 14.18 14.18 12.18 13.42 -1.20 47 61 145 +26
30DEC25 65.00 C 0.00 0.00 0.00 11.49 -1.10 48 0 184 0
30DEC25 67.50 C 8.92 9.47 8.92 9.79 -0.88 49 10 130 +5
30DEC25 70.00 C 0.00 0.00 0.00 8.30 -0.71 50 0 111 0
30DEC25 72.50 C 5.58 6.95 5.58 6.93 -0.59 51 6 101 +1
30DEC25 75.00 C 5.09 5.68 5.02 5.73 -0.66 51 8 653 +4
30DEC25 77.50 C 4.47 4.79 4.25 4.81 -0.49 53 15 66 -2
30DEC25 80.00 C 4.00 4.00 3.60 4.00 -0.35 54 20 238 +9
30DEC25 82.50 C 3.41 3.41 2.92 3.21 -0.30 53 13 80 -1
30DEC25 85.00 C 3.55 3.55 2.50 2.56 -0.25 53 26 652 +20
30DEC25 87.50 C 2.10 2.10 2.10 2.02 -0.21 53 1 582 +1
30DEC25 90.00 C 2.17 2.17 1.80 1.58 -0.18 53 10 287 +1
30DEC25 92.50 C 1.84 1.84 1.70 1.23 -0.15 53 4 169 +1
30DEC25 95.00 C 1.40 1.40 1.40 0.95 -0.12 53 1 90 -1
30DEC25 97.50 C 1.04 1.06 1.04 0.73 -0.09 53 2 76 0
30DEC25 100.00 C 0.85 1.04 0.85 0.55 -0.08 53 2 797 -1
30DEC25 102.50 C 0.92 0.92 0.92 0.42 -0.06 53 1 102 0
30DEC25 105.00 C 0.79 0.79 0.79 0.32 -0.05 53 1 122 0
30DEC25 107.50 C 0.68 0.68 0.68 0.24 -0.04 53 1 83 +1
30DEC25 110.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 549 0
30DEC25 112.50 C 0.51 0.51 0.51 0.13 -0.03 53 1 17 0
30DEC25 115.00 C 0.46 0.46 0.46 0.10 -0.02 53 3 8 +3
30DEC25 117.50 C 0.41 0.41 0.41 0.07 -0.02 52 1 55 0
30DEC25 120.00 C 0.36 0.36 0.27 0.06 -0.01 54 10 234 +6
29JAN26 49.00 C 0.00 0.00 0.00 26.20 -1.05 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.22 -1.08 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.85 -1.05 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.46 -1.25 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.18 -1.10 42 0 1 0
29JAN26 60.00 C 14.98 14.98 14.98 16.13 -0.97 44 1 3 +1
29JAN26 62.50 C 0.00 0.00 0.00 14.26 -0.83 46 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 12.53 -0.75 47 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 10.94 -0.64 48 0 45 0
29JAN26 70.00 C 0.00 0.00 0.00 9.49 -0.77 48 0 61 0
29JAN26 72.50 C 8.35 8.35 8.35 8.35 -0.47 50 1 4 +1
29JAN26 75.00 C 0.00 0.00 0.00 7.06 -0.66 49 0 61 0
29JAN26 77.50 C 5.72 5.74 5.72 6.28 -0.42 51 17 202 +17
29JAN26 80.00 C 0.00 0.00 0.00 5.37 -0.38 52 0 774 0
29JAN26 82.50 C 4.22 4.58 4.22 4.53 -0.33 51 21 77 0
29JAN26 85.00 C 3.86 3.86 3.86 3.80 -0.30 51 1 70 +1
29JAN26 87.50 C 3.63 3.66 3.63 3.17 -0.26 51 17 196 +17
29JAN26 90.00 C 3.00 3.19 3.00 2.63 -0.23 51 5 157 +5
29JAN26 92.50 C 0.00 0.00 0.00 2.18 -0.20 51 0 96 0
29JAN26 95.00 C 2.50 2.50 2.50 1.80 -0.17 51 1 46 +1
29JAN26 97.50 C 0.00 0.00 0.00 1.48 -0.15 51 0 99 0
29JAN26 100.00 C 0.00 0.00 0.00 1.21 -0.13 51 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 0.99 -0.11 51 0 12 0
29JAN26 105.00 C 1.70 1.70 1.70 0.80 -0.09 51 1 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.65 -0.08 51 0 37 0
29JAN26 110.00 C 1.37 1.37 1.26 0.53 -0.06 51 6 28 +1
29JAN26 112.50 C 1.15 1.15 1.15 0.43 -0.05 51 2 4 +2
29JAN26 115.00 C 0.00 0.00 0.00 0.34 -0.05 51 0 11 0
29JAN26 117.50 C 0.00 0.00 0.00 0.28 -0.03 51 0 24 0
29JAN26 120.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 37 0
26FEB26 50.00 C 0.00 0.00 0.00 25.22 -1.38 0 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 23.18 -1.10 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.98 -1.07 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.72 -1.18 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.84 -0.89 44 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 15.08 -0.84 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.44 -0.77 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.92 -0.67 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.53 -0.69 48 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 9.26 -0.63 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.23 -0.56 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.37 -0.49 50 0 2 0
26FEB26 80.00 C 0.00 0.00 0.00 6.53 -0.49 51 0 19 0
26FEB26 82.50 C 0.00 0.00 0.00 5.65 -0.48 51 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.88 -0.44 51 0 32 0
26FEB26 87.50 C 4.63 4.66 4.63 4.20 -0.41 51 46 47 +16
26FEB26 90.00 C 4.30 4.30 4.30 3.61 -0.37 51 2 530 0
26FEB26 92.50 C 0.00 0.00 0.00 3.09 -0.33 51 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.64 -0.30 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.25 -0.27 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.91 -0.25 50 0 6 0
26FEB26 102.50 C 2.65 2.65 2.65 1.62 -0.22 50 1 261 0
30MAR26 20.00 C 0.00 0.00 0.00 54.82 -1.03 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.80 -1.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.85 -1.03 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 51.97 -0.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.97 -0.97 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.97 -0.94 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.99 -0.95 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.94 -1.02 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 46.88 -1.13 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 45.86 -1.18 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.00 -1.09 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 43.93 -1.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.88 -1.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.22 -0.89 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.08 -1.08 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 40.07 -1.11 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.14 -1.09 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.32 -0.94 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.16 -1.12 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.20 -1.09 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.32 -1.01 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.28 -1.10 39 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.33 -1.13 42 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 32.52 -1.00 50 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.44 -1.17 44 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.54 -1.05 46 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.39 -1.28 36 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.58 -1.09 43 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 27.75 -1.05 46 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.71 -1.07 43 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.78 -1.14 42 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 23.59 -1.09 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 21.42 -1.08 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 19.44 -1.01 44 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 17.65 -0.81 45 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 15.98 -0.68 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 14.41 -0.64 47 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 12.95 -0.63 47 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 11.61 -0.59 48 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 10.37 -0.61 48 0 186 0
30MAR26 75.00 C 0.00 0.00 0.00 9.34 -0.62 49 0 709 0
30MAR26 77.50 C 8.00 8.00 8.00 8.51 -0.50 50 3 45 -3
30MAR26 80.00 C 7.13 7.13 7.13 7.73 -0.42 51 1 405 +1
30MAR26 82.50 C 0.00 0.00 0.00 6.84 -0.48 51 0 102 0
30MAR26 85.00 C 0.00 0.00 0.00 6.04 -0.44 51 0 749 0
30MAR26 87.50 C 0.00 0.00 0.00 5.32 -0.42 50 0 97 0
30MAR26 90.00 C 5.00 5.00 5.00 4.68 -0.38 50 1 281 +1
30MAR26 92.50 C 5.45 5.45 5.45 4.11 -0.35 50 1 32 0
30MAR26 95.00 C 0.00 0.00 0.00 3.60 -0.33 50 0 562 0
30MAR26 97.50 C 0.00 0.00 0.00 3.15 -0.30 50 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 2.75 -0.28 50 0 59 0
30MAR26 102.50 C 0.00 0.00 0.00 2.41 -0.25 50 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 2.10 -0.23 50 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.83 -0.21 50 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.59 -0.19 50 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 1.38 -0.17 50 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.20 -0.16 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.04 -0.14 50 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 0.91 -0.12 50 0 34 0
30MAR26 122.50 C 1.80 1.80 1.80 0.79 -0.11 50 2 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.68 -0.10 50 0 3 0
30MAR26 127.50 C 0.00 0.00 0.00 0.59 -0.09 50 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 0.51 -0.08 50 0 19 0
30MAR26 132.50 C 1.53 1.53 1.53 0.44 -0.08 50 1 5 0
30MAR26 135.00 C 0.00 0.00 0.00 0.38 -0.07 50 0 82 0
29JUN26 30.00 C 0.00 0.00 0.00 45.46 -0.95 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.49 -0.97 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.47 -1.07 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.57 -1.00 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.61 -1.05 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.66 -0.98 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.67 -1.05 47 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.70 -1.07 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.82 -1.00 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.87 -1.02 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.89 -1.05 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.91 -1.07 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.03 -1.02 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.05 -1.08 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.11 -1.10 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.22 -1.08 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.38 -1.02 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.40 -1.11 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.56 -1.05 42 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.72 -1.04 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.87 -1.04 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.81 -1.05 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.98 -0.91 44 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 21.27 -0.77 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.65 -0.67 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.13 -0.61 46 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 16.69 -0.59 46 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 15.35 -0.58 47 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 14.10 -0.62 47 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 12.93 -0.64 47 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 11.91 -0.62 48 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 11.05 -0.66 48 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 10.28 -0.55 49 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 9.57 -0.42 50 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 8.77 -0.36 50 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 8.00 -0.33 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.29 -0.31 50 0 151 0
29JUN26 92.50 C 0.00 0.00 0.00 6.64 -0.29 50 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 6.04 -0.28 50 0 9 0
29JUN26 97.50 C 0.00 0.00 0.00 5.50 -0.25 50 0 0 0
29JUN26 100.00 C 6.09 6.12 5.49 5.00 -0.24 50 15 111 +13
29JUN26 102.50 C 0.00 0.00 0.00 4.54 -0.22 49 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 4.13 -0.20 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.75 -0.19 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 3.41 -0.17 49 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.10 -0.16 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.81 -0.15 49 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.55 -0.14 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.32 -0.12 49 0 11 0
29JUN26 122.50 C 0.00 0.00 0.00 2.10 -0.12 49 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.91 -0.11 49 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.73 -0.10 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.57 -0.10 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.43 -0.08 49 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 1.30 -0.07 49 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 33.75 -1.10 42 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.85 -1.09 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 32.00 -1.12 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 31.27 -0.98 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.43 -1.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.64 -0.95 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.82 -0.96 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.96 -1.03 42 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 26.21 -0.88 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.55 -0.77 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.96 -0.70 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.46 -0.60 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.04 -0.58 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.70 -0.55 46 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 17.43 -0.58 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.24 -0.65 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 15.13 -0.73 47 0 16 0
29SEP26 75.00 C 13.50 13.50 13.50 14.16 -0.72 47 1 12 -1
29SEP26 77.50 C 0.00 0.00 0.00 13.31 -0.68 48 0 8 0
29SEP26 80.00 C 12.60 12.60 11.81 12.48 -0.73 48 85 115 +35
29SEP26 82.50 C 0.00 0.00 0.00 11.83 -0.53 49 0 21 0
29SEP26 85.00 C 10.92 10.92 10.38 11.17 -0.32 50 6 43 +1
29SEP26 87.50 C 10.07 10.07 10.07 10.38 -0.30 50 4 4 +4
29SEP26 90.00 C 0.00 0.00 0.00 9.64 -0.28 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.95 -0.27 50 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 8.31 -0.25 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 7.71 -0.24 49 0 0 0
29SEP26 100.00 C 8.75 8.75 7.55 7.16 -0.22 49 3 21 0
29SEP26 102.50 C 0.00 0.00 0.00 6.65 -0.20 49 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 6.17 -0.19 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.73 -0.18 49 0 2 0
29SEP26 110.00 C 6.20 6.50 6.20 5.32 -0.16 49 3 46 +2
29SEP26 112.50 C 0.00 0.00 0.00 4.93 -0.16 49 0 2 0
29SEP26 115.00 C 6.08 6.08 6.08 4.58 -0.14 49 2 4 +1
29SEP26 117.50 C 0.00 0.00 0.00 4.25 -0.14 49 0 0 0
29SEP26 120.00 C 5.50 5.70 5.50 3.95 -0.12 49 3 31 +3
TOTAL CALL 2,189 31,173 +672
14NOV25 52.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
14NOV25 55.00 P 0.05 0.05 0.05 0.01 0.00 112 1 1 +1
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14NOV25 60.00 P 0.04 0.04 0.04 0.01 0.00 82 15 15 +15
14NOV25 62.50 P 0.12 0.12 0.12 0.04 +0.02 82 1 1 +1
14NOV25 65.00 P 0.17 0.30 0.13 0.13 +0.06 82 16 12 +12
14NOV25 67.50 P 0.36 0.65 0.36 0.33 +0.11 80 95 43 +43
14NOV25 70.00 P 0.88 1.32 0.72 0.76 +0.20 80 65 53 +53
14NOV25 72.50 P 1.56 2.42 1.56 1.59 +0.39 82 40 34 +34
14NOV25 75.00 P 1.99 3.66 1.99 2.76 +0.56 83 37 33 +33
14NOV25 77.50 P 5.80 5.80 4.95 4.32 +0.71 85 2 1 +1
14NOV25 80.00 P 0.00 0.00 0.00 6.24 +0.85 88 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 8.42 +0.96 94 0 0 0
14NOV25 85.00 P 9.05 9.05 9.05 10.78 +1.06 104 1 1 +1
14NOV25 87.50 P 0.00 0.00 0.00 13.17 +1.06 112 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 15.65 +1.09 125 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 18.03 +0.98 127 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 20.70 +1.15 155 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 23.05 +1.00 153 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 25.61 +1.06 171 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.04 +0.02 69 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.09 +0.03 67 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.22 +0.06 67 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.46 +0.10 67 0 0 0
21NOV25 67.50 P 0.88 0.96 0.88 0.84 +0.13 66 3 3 +3
21NOV25 70.00 P 1.80 1.80 1.80 1.48 +0.21 66 3 3 +3
21NOV25 72.50 P 3.09 3.11 2.52 2.39 +0.30 66 24 23 +23
21NOV25 75.00 P 0.00 0.00 0.00 3.70 +0.51 69 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 5.22 +0.65 70 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 6.99 +0.76 71 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 9.01 +0.90 73 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 11.20 +1.01 77 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 13.51 +1.10 81 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 15.93 +1.19 88 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 18.28 +1.15 91 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 20.70 +1.12 95 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 23.22 +1.17 104 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 25.61 +1.06 105 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 194 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 151 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 168 0
27NOV25 49.00 P 0.03 0.03 0.03 0.01 0.00 72 1 162 0
27NOV25 50.00 P 0.03 0.04 0.03 0.01 0.00 69 2 186 0
27NOV25 52.50 P 0.05 0.05 0.05 0.02 0.00 66 1 197 0
27NOV25 55.00 P 0.10 0.14 0.10 0.04 0.00 64 7 462 +5
27NOV25 57.50 P 0.12 0.12 0.12 0.09 +0.01 63 2 433 +1
27NOV25 60.00 P 0.27 0.37 0.24 0.19 +0.01 62 56 880 -14
27NOV25 62.50 P 0.48 0.66 0.42 0.40 +0.03 62 20 1,359 +2
27NOV25 65.00 P 0.60 1.03 0.60 0.70 +0.02 61 49 1,092 +16
27NOV25 67.50 P 1.20 1.59 1.14 1.18 +0.06 61 78 965 +62
27NOV25 70.00 P 2.03 2.58 1.89 1.89 +0.13 61 60 783 +5
27NOV25 72.50 P 2.91 3.82 2.91 2.93 +0.31 62 15 866 -5
27NOV25 75.00 P 3.68 5.09 3.68 4.17 +0.37 63 23 358 +7
27NOV25 77.50 P 6.00 6.00 6.00 5.74 +0.46 65 1 192 +1
27NOV25 80.00 P 7.50 8.48 7.50 7.47 +0.57 66 3 616 +1
27NOV25 82.50 P 0.00 0.00 0.00 9.40 +0.50 67 0 595 0
27NOV25 85.00 P 0.00 0.00 0.00 11.51 +0.86 69 0 908 0
27NOV25 87.50 P 0.00 0.00 0.00 13.75 +0.81 72 0 176 0
27NOV25 90.00 P 0.00 0.00 0.00 16.07 +1.01 76 0 19 0
27NOV25 92.50 P 0.00 0.00 0.00 18.52 +1.06 82 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 21.00 +1.05 88 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 23.39 +1.04 91 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 25.77 +1.04 93 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 28.10 +0.93 91 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 30.49 +0.92 90 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 33.11 +0.94 102 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 35.67 +1.01 110 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 38.10 +0.98 111 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 40.52 +0.90 111 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 42.98 +0.92 112 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 45.59 +1.04 124 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 84 1 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 79 1 185 +1
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 133 0
30DEC25 35.00 P 0.03 0.03 0.02 0.01 0.00 73 28 219 +28
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 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 56 0 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC25 44.00 P 0.09 0.09 0.08 0.01 0.00 52 8 175 0
30DEC25 45.00 P 0.12 0.12 0.12 0.02 +0.01 54 1 198 +1
30DEC25 46.00 P 0.10 0.10 0.10 0.03 +0.01 54 4 514 +4
30DEC25 47.00 P 0.16 0.16 0.16 0.04 +0.01 54 2 208 -2
30DEC25 48.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 113 0
30DEC25 50.00 P 0.21 0.21 0.17 0.09 +0.01 53 9 247 +4
30DEC25 52.50 P 0.30 0.30 0.24 0.17 +0.02 53 3 297 +1
30DEC25 55.00 P 0.40 0.43 0.37 0.31 +0.04 53 10 298 +8
30DEC25 57.50 P 0.55 0.55 0.55 0.50 +0.02 52 2 595 +2
30DEC25 60.00 P 0.89 0.98 0.77 0.81 +0.06 52 27 633 -1
30DEC25 62.50 P 1.40 1.47 1.13 1.23 +0.11 52 13 203 +9
30DEC25 65.00 P 1.60 2.08 1.60 1.79 +0.14 52 51 422 +36
30DEC25 67.50 P 2.93 2.93 2.60 2.51 +0.19 52 12 280 +12
30DEC25 70.00 P 4.07 4.07 3.55 3.42 +0.27 52 3 1,639 +2
30DEC25 72.50 P 4.65 5.33 4.65 4.59 +0.41 53 23 635 +1
30DEC25 75.00 P 0.00 0.00 0.00 5.96 +0.55 54 0 199 0
30DEC25 77.50 P 0.00 0.00 0.00 7.47 +0.55 54 0 95 0
30DEC25 80.00 P 0.00 0.00 0.00 9.11 +0.45 55 0 117 0
30DEC25 82.50 P 0.00 0.00 0.00 10.91 +0.53 56 0 151 0
30DEC25 85.00 P 0.00 0.00 0.00 12.82 +0.56 57 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 14.85 +0.62 57 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 17.00 +0.71 59 0 543 0
30DEC25 92.50 P 0.00 0.00 0.00 19.24 +0.77 60 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 21.54 +0.81 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 23.91 +0.99 65 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.34 +1.05 68 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 28.71 +1.06 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.95 +0.90 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.35 +0.83 70 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.76 +0.81 71 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.34 +1.01 76 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.80 +1.12 78 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.38 +1.13 82 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 45.59 +0.98 77 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 8 0
29JAN26 50.00 P 0.00 0.00 0.00 0.26 +0.02 51 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 0.44 +0.03 51 0 24 0
29JAN26 55.00 P 0.74 0.74 0.74 0.65 +0.04 50 1 119 +1
29JAN26 57.50 P 0.95 0.95 0.95 0.98 +0.07 50 1 59 0
29JAN26 60.00 P 1.30 1.30 1.25 1.42 +0.10 50 6 104 +6
29JAN26 62.50 P 0.00 0.00 0.00 1.97 +0.13 50 0 113 0
29JAN26 65.00 P 2.25 2.65 2.25 2.64 +0.15 50 42 268 +42
29JAN26 67.50 P 3.78 3.78 3.44 3.47 +0.18 50 10 237 0
29JAN26 70.00 P 4.80 5.06 4.65 4.44 +0.23 49 43 1,663 +41
29JAN26 72.50 P 5.00 6.25 5.00 5.70 +0.43 50 6 180 0
29JAN26 75.00 P 0.00 0.00 0.00 7.15 +0.53 52 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 8.67 +0.52 52 1 200 -1
29JAN26 80.00 P 0.00 0.00 0.00 10.28 +0.47 53 1 183 -1
29JAN26 82.50 P 0.00 0.00 0.00 11.99 +0.46 53 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 13.85 +0.50 54 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 15.80 +0.55 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 17.83 +0.56 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 19.97 +0.60 56 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 22.16 +0.62 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.44 +0.65 58 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 26.76 +0.68 60 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 29.14 +0.69 62 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 31.55 +0.84 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.01 +0.86 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.44 +0.88 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.86 +1.02 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.03 +0.75 68 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.53 +1.01 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.88 +0.95 70 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.72 +0.01 50 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 1.05 +0.03 49 0 5 0
26FEB26 57.50 P 1.44 1.44 1.44 1.46 +0.03 49 15 38 +15
26FEB26 60.00 P 1.81 2.02 1.81 1.98 +0.04 49 4 4 +4
26FEB26 62.50 P 2.74 2.74 2.74 2.64 +0.06 49 4 69 +4
26FEB26 65.00 P 0.00 0.00 0.00 3.41 +0.09 49 0 45 0
26FEB26 67.50 P 0.00 0.00 0.00 4.29 +0.13 49 0 117 0
26FEB26 70.00 P 0.00 0.00 0.00 5.30 +0.13 49 0 10 0
26FEB26 72.50 P 0.00 0.00 0.00 6.59 +0.31 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.06 +0.48 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.66 +0.56 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.24 +0.52 52 0 1 0
26FEB26 82.50 P 0.00 0.00 0.00 12.92 +0.41 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.74 +0.41 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.61 +0.38 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.61 +0.45 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.65 +0.45 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 22.80 +0.51 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.99 +0.53 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.25 +0.58 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.55 +0.58 58 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 69 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 62 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 51 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 51 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 51 0 141 0
30MAR26 37.00 P 0.24 0.24 0.24 0.06 0.00 50 2 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 0.00 50 0 150 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 0.00 50 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 0.00 50 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 0.00 50 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 0.00 50 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.29 0.00 50 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.35 0.00 50 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.42 +0.01 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 +0.01 50 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 +0.01 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 84 0
30MAR26 50.00 P 0.00 0.00 0.00 0.77 +0.02 49 0 597 0
30MAR26 52.50 P 0.00 0.00 0.00 1.10 +0.03 49 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 1.50 +0.04 49 0 763 0
30MAR26 57.50 P 0.00 0.00 0.00 2.02 +0.05 49 0 214 0
30MAR26 60.00 P 2.46 2.46 2.45 2.64 +0.07 49 5 204 +5
30MAR26 62.50 P 0.00 0.00 0.00 3.35 +0.10 49 0 458 0
30MAR26 65.00 P 0.00 0.00 0.00 4.19 +0.10 49 0 309 0
30MAR26 67.50 P 5.28 5.28 5.28 5.14 +0.13 49 1 136 +1
30MAR26 70.00 P 0.00 0.00 0.00 6.19 +0.16 49 0 1,278 0
30MAR26 72.50 P 0.00 0.00 0.00 7.52 +0.33 49 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 9.08 +0.55 51 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 10.66 +0.58 51 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.21 +0.47 52 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 13.90 +0.41 52 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 15.64 +0.36 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 17.52 +0.39 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.41 +0.40 53 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 21.45 +0.46 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.51 +0.47 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.65 +0.52 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.84 +0.53 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 30.07 +0.56 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.38 +0.60 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.69 +0.60 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.06 +0.64 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.47 +0.67 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.89 +0.79 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.35 +0.91 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.70 +0.93 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.12 +0.97 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.48 +0.95 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.86 +0.95 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.30 +1.03 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.79 +1.21 70 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.22 +1.09 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 45 0
29JUN26 35.00 P 0.30 0.30 0.30 0.18 +0.02 49 1 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.02 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 169 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 +0.03 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.62 +0.04 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 +0.02 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 +0.05 49 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.90 +0.05 49 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 +0.07 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.07 48 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 +0.07 48 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.63 +0.07 48 0 92 0
29JUN26 52.50 P 0.00 0.00 0.00 2.14 +0.10 48 0 157 0
29JUN26 55.00 P 0.00 0.00 0.00 2.71 +0.13 48 0 44 0
29JUN26 57.50 P 2.84 2.84 2.84 3.39 +0.13 48 3 201 0
29JUN26 60.00 P 0.00 0.00 0.00 4.16 +0.19 48 0 131 0
29JUN26 62.50 P 0.00 0.00 0.00 5.02 +0.19 48 0 109 0
29JUN26 65.00 P 0.00 0.00 0.00 5.97 +0.23 48 0 132 0
29JUN26 67.50 P 0.00 0.00 0.00 7.02 +0.24 48 0 99 0
29JUN26 70.00 P 7.85 7.85 7.85 8.15 +0.29 48 1 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.47 +0.37 48 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 10.93 +0.50 49 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 12.57 +0.58 49 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.27 +0.59 50 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 16.03 +0.63 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 17.75 +0.54 51 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 19.50 +0.46 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.39 +0.50 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.30 +0.50 52 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 25.25 +0.54 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.31 +0.56 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.38 +0.97 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.49 +0.59 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.69 +0.62 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.90 +0.62 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.13 +0.63 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.43 +0.67 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.75 +0.67 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.09 +0.67 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.46 +0.74 59 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 49.88 +0.88 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.29 +1.00 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.73 +1.10 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.02 +1.06 62 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 59.41 +1.01 63 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.90 +1.18 64 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 +0.07 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 +0.09 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 +0.09 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.71 +0.09 48 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.09 48 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 2.10 +0.12 48 0 10 0
29SEP26 49.00 P 1.85 1.85 1.85 2.32 +0.12 48 1 26 +1
29SEP26 50.00 P 0.00 0.00 0.00 2.54 +0.13 48 0 124 0
29SEP26 52.50 P 0.00 0.00 0.00 3.15 +0.17 48 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 3.85 +0.16 48 0 32 0
29SEP26 57.50 P 4.00 4.18 4.00 4.63 +0.22 48 4 20 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.51 +0.22 48 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 +0.26 48 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.49 +0.27 48 0 106 0
29SEP26 67.50 P 0.00 0.00 0.00 8.56 +0.28 48 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 9.78 +0.33 48 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 11.14 +0.44 48 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.65 +0.45 48 0 10 0
29SEP26 77.50 P 0.00 0.00 0.00 14.34 +0.57 49 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 16.02 +0.61 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 17.73 +0.58 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.52 +0.61 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.26 +0.49 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.03 +0.51 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.95 +0.56 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.87 +0.56 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.80 +0.56 52 0 0 0
29SEP26 100.00 P 32.20 32.20 32.20 30.83 +0.61 52 40 48 +40
29SEP26 102.50 P 0.00 0.00 0.00 32.91 +0.62 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.00 +0.62 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.10 +0.62 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.30 +0.66 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.52 +0.67 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.75 +0.67 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.00 +0.67 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.30 +0.70 56 0 4 0
TOTAL PUT 1,011 41,763 +569
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 69.65
27NOV25 48.00 C 0.00 0.00 0.00 21.73 - 51 0 0 -
27NOV25 49.00 C 0.00 0.00 0.00 20.73 +1.20 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.73 +1.18 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 17.24 +0.88 45 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.75 +0.70 42 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 12.29 +0.75 43 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 9.89 +0.99 43 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 7.63 +0.80 43 0 0 0
27NOV25 65.00 C 5.52 5.77 5.50 5.50 +0.62 41 35 259 +20
27NOV25 67.50 C 0.00 0.00 0.00 3.76 +0.46 41 0 386 0
27NOV25 70.00 C 2.00 2.50 1.80 2.45 +0.32 42 57 36 +7
27NOV25 72.50 C 1.12 1.53 1.07 1.53 +0.21 43 104 136 -5
27NOV25 75.00 C 0.65 0.99 0.61 0.90 +0.13 44 38 158 +13
27NOV25 77.50 C 0.45 0.59 0.38 0.48 +0.07 44 36 106 +3
27NOV25 80.00 C 0.29 0.30 0.28 0.24 +0.03 44 10 245 +10
27NOV25 82.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 169 0
27NOV25 85.00 C 0.09 0.11 0.09 0.05 0.00 44 8 189 0
27NOV25 87.50 C 0.06 0.06 0.06 0.03 0.00 46 5 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 27.19 +0.95 79 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.80 +0.80 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.80 +1.17 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 23.89 +0.78 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.83 +0.40 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.86 +1.14 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.88 +0.52 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.88 +0.72 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.51 +0.89 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.17 +1.01 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.90 +0.62 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.74 +1.02 41 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 8.84 +0.40 41 0 0 0
30DEC25 65.00 C 6.75 6.88 6.75 7.15 +0.54 42 30 35 +15
30DEC25 67.50 C 0.00 0.00 0.00 5.66 +0.50 42 0 156 0
30DEC25 70.00 C 3.80 4.35 3.80 4.42 +0.40 43 20 80 +1
30DEC25 72.50 C 2.92 3.55 2.92 3.45 +0.36 43 53 535 +10
30DEC25 75.00 C 2.09 2.81 2.09 2.64 +0.28 44 238 238 +74
30DEC25 77.50 C 1.99 2.14 1.99 1.97 +0.24 44 360 396 +308
30DEC25 80.00 C 0.00 0.00 0.00 1.43 +0.17 44 0 202 0
30DEC25 82.50 C 1.05 1.23 1.05 1.02 +0.12 44 22 838 +19
30DEC25 85.00 C 0.87 0.93 0.87 0.72 +0.09 44 63 468 +48
30DEC25 87.50 C 0.00 0.00 0.00 0.50 +0.06 44 0 158 0
30DEC25 90.00 C 0.41 0.41 0.41 0.34 +0.04 44 1 445 -1
30DEC25 92.50 C 0.40 0.40 0.40 0.23 +0.03 43 2 100 0
30DEC25 95.00 C 0.30 0.30 0.30 0.16 +0.02 44 2 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 198 0
30DEC25 100.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 192 0
30DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 44 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 44 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 48.00 C 0.00 0.00 0.00 22.15 - 42 0 0 -
29JAN26 49.00 C 0.00 0.00 0.00 20.88 +0.35 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.28 +1.00 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.51 +0.20 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.79 +0.80 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.69 +0.65 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.55 +0.49 40 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.16 +0.77 45 0 0 0
29JAN26 65.00 C 7.37 7.37 7.37 8.46 +0.55 44 15 15 +15
29JAN26 67.50 C 0.00 0.00 0.00 7.07 +0.48 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 5.88 +0.43 44 0 47 0
29JAN26 72.50 C 0.00 0.00 0.00 4.86 +0.36 44 0 668 0
29JAN26 75.00 C 3.39 4.00 3.39 4.01 +0.33 45 5 92 +3
29JAN26 77.50 C 0.00 0.00 0.00 3.28 +0.33 45 0 63 0
29JAN26 80.00 C 2.72 2.72 2.72 2.62 +0.27 45 15 134 +15
29JAN26 82.50 C 0.00 0.00 0.00 2.08 +0.22 45 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 1.64 +0.18 45 0 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.28 +0.14 45 0 174 0
29JAN26 90.00 C 0.00 0.00 0.00 1.00 +0.12 45 0 190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.77 +0.09 45 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.59 +0.07 45 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 0.45 +0.05 45 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.34 +0.04 45 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.26 +0.03 45 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.48 - 44 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 21.59 +1.05 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.64 +1.36 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.44 +1.13 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.95 +0.56 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.06 +0.30 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.41 +0.61 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.68 +0.16 42 0 0 0
26FEB26 65.00 C 9.59 9.59 9.59 9.40 +0.56 44 15 15 0
26FEB26 67.50 C 7.35 7.35 7.35 8.06 +0.50 44 15 15 +15
26FEB26 70.00 C 0.00 0.00 0.00 6.88 +0.45 44 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 5.86 +0.40 44 0 6 0
26FEB26 75.00 C 0.00 0.00 0.00 4.98 +0.34 45 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 4.23 +0.36 45 0 25 0
26FEB26 80.00 C 3.27 3.67 3.27 3.53 +0.32 45 20 66 +20
26FEB26 82.50 C 0.00 0.00 0.00 2.92 +0.27 45 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.40 +0.22 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.97 +0.19 45 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.61 +0.16 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.31 +0.13 45 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.06 +0.11 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.86 +0.09 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.69 +0.07 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.47 +0.97 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.58 +0.92 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.18 +0.48 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.65 +1.34 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.83 +1.35 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.50 +0.03 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.12 +1.02 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.26 +0.55 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.99 +0.84 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.13 +0.51 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.28 +0.66 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.57 +0.58 45 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.23 +0.66 46 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 10.55 +0.58 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.26 +0.50 45 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 8.13 +0.50 45 0 537 0
30MAR26 72.50 C 0.00 0.00 0.00 7.12 +0.41 46 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 6.23 +0.37 46 0 48 0
30MAR26 77.50 C 0.00 0.00 0.00 5.46 +0.35 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 4.75 +0.35 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.08 +0.31 46 0 50 0
30MAR26 85.00 C 0.00 0.00 0.00 3.50 +0.27 46 0 41 0
30MAR26 87.50 C 0.00 0.00 0.00 2.99 +0.24 46 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 2.55 +0.21 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.17 +0.18 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.84 +0.15 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.56 +0.13 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.32 +0.11 46 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 1.12 +0.10 46 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.94 +0.10 46 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.77 +0.07 46 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.65 +0.06 46 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 +0.05 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 +0.04 46 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.39 +0.04 46 0 22 0
29JUN26 45.00 C 0.00 0.00 0.00 26.43 +0.52 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.61 +0.77 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.30 +0.26 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.98 +0.78 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.18 +0.68 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.35 +1.51 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.45 +1.01 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.62 +0.96 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.98 +0.47 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 15.33 +0.40 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.01 +0.61 45 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 12.65 +0.66 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 11.20 +0.38 44 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 10.36 +0.48 45 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 9.39 +0.45 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.50 +0.44 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 7.68 +0.40 46 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 6.96 +0.37 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 6.27 +0.34 46 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 5.59 +0.33 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 5.00 +0.26 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 4.48 +0.26 46 0 44 0
29JUN26 92.50 C 0.00 0.00 0.00 3.96 +0.20 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.57 +0.20 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.18 +0.20 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 2.81 +0.15 46 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.52 +0.13 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.24 +0.13 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.97 +0.09 46 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.73 +0.10 46 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.58 +0.14 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.00 - 46 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 24.26 +0.65 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.50 +0.60 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.73 +0.49 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.10 +0.50 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.61 +0.57 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.18 +0.68 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.86 +0.76 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.33 +0.33 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.22 +0.31 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.42 +0.50 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.46 +0.46 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.59 +0.46 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.79 +0.42 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.05 +0.39 47 0 44 0
29SEP26 82.50 C 0.00 0.00 0.00 8.39 +0.38 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 7.75 +0.35 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 7.10 +0.34 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.47 +0.26 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 5.97 +0.26 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.48 +0.26 47 500 510 +500
29SEP26 97.50 C 0.00 0.00 0.00 4.98 +0.22 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.59 +0.19 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.22 +0.19 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.85 +0.19 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.51 +0.14 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.24 +0.14 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.98 +0.22 47 0 4 0
TOTAL CALL 1,669 17,135 +1,090
27NOV25 48.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 89 0
27NOV25 57.50 P 0.21 0.21 0.21 0.05 -0.05 44 2 101 -2
27NOV25 60.00 P 0.00 0.00 0.00 0.15 -0.13 44 0 78 0
27NOV25 62.50 P 0.70 0.70 0.44 0.39 -0.26 44 94 240 +54
27NOV25 65.00 P 1.38 1.41 0.81 0.87 -0.41 44 107 515 +30
27NOV25 67.50 P 2.40 2.44 1.58 1.67 -0.56 44 49 676 +43
27NOV25 70.00 P 3.87 3.87 3.18 2.85 -0.69 45 3 317 -1
27NOV25 72.50 P 4.75 4.75 4.75 4.41 -0.92 46 1 290 -1
27NOV25 75.00 P 6.00 6.00 6.00 5.97 -1.30 40 2 575 -1
27NOV25 77.50 P 0.00 0.00 0.00 8.47 -0.95 50 0 164 0
27NOV25 80.00 P 10.49 10.49 10.49 10.74 -1.22 53 3 361 0
27NOV25 82.50 P 13.20 13.20 13.20 13.20 -0.95 59 1 156 -1
27NOV25 85.00 P 15.35 15.35 15.35 15.82 -1.18 71 30 83 -30
27NOV25 87.50 P 0.00 0.00 0.00 18.05 -1.00 67 0 71 0
27NOV25 90.00 P 20.21 20.21 20.21 20.53 -1.33 72 1 15 0
27NOV25 92.50 P 0.00 0.00 0.00 23.01 -1.03 77 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 25.75 -0.84 95 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 28.47 -0.64 111 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.45 -1.05 88 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 33.03 -1.07 100 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 35.53 -0.97 105 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.03 -1.65 110 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.52 -0.98 113 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.42 -0.58 142 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 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 45 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.15 -0.06 43 0 97 0
30DEC25 55.00 P 0.00 0.00 0.00 0.31 -0.12 44 0 161 0
30DEC25 57.50 P 0.67 0.67 0.67 0.57 -0.19 44 2 245 0
30DEC25 60.00 P 0.00 0.00 0.00 0.99 -0.25 44 0 606 0
30DEC25 62.50 P 1.55 1.55 1.55 1.54 -0.36 43 1 284 -1
30DEC25 65.00 P 2.80 2.80 2.23 2.32 -0.44 43 63 332 +36
30DEC25 67.50 P 3.69 3.69 3.28 3.35 -0.51 44 6 213 +6
30DEC25 70.00 P 5.18 5.18 4.57 4.61 -0.59 44 86 740 +2
30DEC25 72.50 P 6.42 6.42 6.42 6.11 -0.67 45 6 155 -6
30DEC25 75.00 P 0.00 0.00 0.00 7.85 -0.36 46 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.74 -0.32 47 0 64 0
30DEC25 80.00 P 0.00 0.00 0.00 11.25 -1.39 41 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 13.42 -1.35 41 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 16.25 -0.75 51 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 18.09 -1.09 43 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 20.82 -1.04 53 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 23.26 -0.78 56 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 25.86 -0.73 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.47 -0.78 68 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 30.53 -0.97 60 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.03 -1.07 63 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.54 -0.96 66 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.14 -1.54 73 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.53 -0.97 72 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.42 -0.58 87 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.77 -0.73 86 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.35 -0.65 91 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.17 - 45 0 0 -
29JAN26 49.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 30 0
29JAN26 50.00 P 0.00 0.00 0.00 0.29 -0.08 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.50 -0.12 45 0 11 0
29JAN26 55.00 P 0.00 0.00 0.00 0.82 -0.16 45 0 62 0
29JAN26 57.50 P 1.39 1.39 1.28 1.27 -0.22 45 10 25 +10
29JAN26 60.00 P 0.00 0.00 0.00 1.80 -0.32 44 0 78 0
29JAN26 62.50 P 0.00 0.00 0.00 2.53 -0.42 44 0 145 0
29JAN26 65.00 P 3.43 3.43 3.43 3.43 -0.41 44 15 71 +15
29JAN26 67.50 P 4.52 4.52 4.52 4.52 -0.48 44 3 187 +3
29JAN26 70.00 P 0.00 0.00 0.00 5.83 -0.53 45 0 686 0
29JAN26 72.50 P 7.32 7.32 7.30 7.30 -0.60 45 16 111 +1
29JAN26 75.00 P 10.00 10.00 8.84 9.06 -0.63 47 28 280 +21
29JAN26 77.50 P 0.00 0.00 0.00 10.61 -0.40 45 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 12.77 -0.11 48 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 14.44 -0.89 45 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 16.25 -1.15 42 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.48 -1.44 42 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 20.93 -1.65 45 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 23.88 -0.31 55 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 25.86 -0.86 51 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.77 -0.48 60 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.53 -0.98 50 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.46 -0.64 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.02 -0.48 65 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.40 -1.28 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.54 -0.96 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.42 -0.58 71 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.36 - 45 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.44 -0.09 45 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 0.54 -0.10 45 0 81 0
26FEB26 52.50 P 1.10 1.10 1.10 0.84 -0.16 45 1 101 +1
26FEB26 55.00 P 0.00 0.00 0.00 1.26 -0.21 45 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 1.77 -0.29 45 0 61 0
26FEB26 60.00 P 0.00 0.00 0.00 2.43 -0.32 44 0 75 0
26FEB26 62.50 P 0.00 0.00 0.00 3.23 -0.35 44 0 211 0
26FEB26 65.00 P 4.10 4.10 4.10 4.20 -0.40 44 1 136 +1
26FEB26 67.50 P 5.22 5.22 5.21 5.34 -0.46 44 51 108 +43
26FEB26 70.00 P 0.00 0.00 0.00 6.65 -0.52 45 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 8.13 -0.56 45 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.89 -0.56 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.62 -0.56 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.48 -0.57 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.47 -0.90 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.52 -0.74 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.50 -1.17 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.69 -0.89 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.88 -0.63 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.58 -0.29 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.95 -0.30 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.95 -0.97 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.33 -0.07 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.49 -0.09 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.58 -0.11 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.70 -0.11 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.82 -0.13 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.96 -0.16 46 0 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.38 -0.21 46 0 23 0
30MAR26 55.00 P 0.00 0.00 0.00 1.89 -0.27 46 0 113 0
30MAR26 57.50 P 0.00 0.00 0.00 2.52 -0.31 46 0 116 0
30MAR26 60.00 P 0.00 0.00 0.00 3.21 -0.42 45 0 309 0
30MAR26 62.50 P 0.00 0.00 0.00 4.15 -0.44 46 0 636 0
30MAR26 65.00 P 0.00 0.00 0.00 5.20 -0.50 46 0 494 0
30MAR26 67.50 P 0.00 0.00 0.00 6.39 -0.55 46 0 281 0
30MAR26 70.00 P 0.00 0.00 0.00 7.73 -0.59 46 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 9.18 -0.67 46 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 10.98 -0.74 48 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.49 -0.96 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 14.50 -0.82 48 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 16.20 -0.33 48 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.26 -1.05 48 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.28 -0.52 49 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.57 -0.22 51 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.60 -0.67 50 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.11 -0.96 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.01 -1.40 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.25 -0.90 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.61 -1.00 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.02 -0.75 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.43 -1.50 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.77 -0.97 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.42 -0.61 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.77 -0.73 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.35 -0.65 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.09 -0.16 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.26 -0.16 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.42 -0.17 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 -0.21 46 0 18 0
29JUN26 49.00 P 1.93 1.93 1.93 1.82 -0.22 46 1 1 0
29JUN26 50.00 P 2.08 2.08 2.08 2.00 -0.25 46 1 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.57 -0.32 45 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.26 -0.35 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.04 -0.41 45 0 19 0
29JUN26 60.00 P 0.00 0.00 0.00 4.97 -0.45 45 0 129 0
29JUN26 62.50 P 0.00 0.00 0.00 6.01 -0.47 45 0 113 0
29JUN26 65.00 P 0.00 0.00 0.00 7.15 -0.52 45 0 100 0
29JUN26 67.50 P 9.04 9.04 9.04 8.41 -0.57 45 15 78 0
29JUN26 70.00 P 0.00 0.00 0.00 9.79 -0.61 46 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 11.28 -0.64 46 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.88 -0.81 46 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.57 -0.64 47 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.31 -0.55 47 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.17 -0.57 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.01 -0.68 47 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.98 -0.40 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.00 -0.60 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.07 -0.42 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.26 -0.27 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.27 -0.57 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.49 -0.35 49 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 34.96 -0.76 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.66 -0.94 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.04 -1.05 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.34 -0.58 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.85 -1.17 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 - 46 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 2.71 -0.25 46 0 3 0
29SEP26 50.00 P 3.01 3.01 3.01 2.94 -0.32 46 15 15 +15
29SEP26 52.50 P 0.00 0.00 0.00 3.65 -0.36 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.45 -0.40 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.37 -0.44 46 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 6.44 -0.42 46 0 784 0
29SEP26 62.50 P 0.00 0.00 0.00 7.50 -0.51 46 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.71 -0.57 46 500 660 +500
29SEP26 67.50 P 0.00 0.00 0.00 10.09 -0.52 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 11.49 -0.64 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.98 -0.59 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.53 -0.77 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 16.21 -0.82 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.92 -0.59 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.70 -0.53 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.59 -0.66 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.07 -0.77 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.41 -0.79 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.75 -0.44 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.44 -0.73 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.88 -0.47 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.56 -0.97 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.79 -0.34 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.87 -0.59 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.11 -0.87 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.36 -0.92 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.60 -0.85 50 0 0 0
TOTAL PUT 1,114 20,674 +738
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$ 20.08
27NOV25 13.50 C 0.00 0.00 0.00 6.60 +0.12 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.10 +0.13 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.60 +0.13 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.61 +0.12 49 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.11 +0.12 42 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.61 +0.12 36 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.11 +0.12 30 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.61 +0.11 24 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 2.11 +0.11 17 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.63 +0.11 23 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.16 +0.09 21 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 0.74 +0.07 20 0 1,556 0
27NOV25 20.00 C 0.36 0.36 0.36 0.43 +0.04 21 1 249 +1
27NOV25 21.00 C 0.11 0.11 0.11 0.10 +0.01 22 2 62 +2
27NOV25 22.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.59 +0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.60 +0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.11 +0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.17 +0.11 21 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.69 +0.10 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.23 +0.10 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.79 +0.08 22 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.39 +0.06 22 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.01 +0.05 21 0 115 0
30DEC25 20.00 C 0.65 0.65 0.65 0.73 +0.03 21 5 200 0
30DEC25 21.00 C 0.33 0.33 0.33 0.34 0.00 22 4 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.14 0.00 22 0 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.05 0.00 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.15 +0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.68 +0.13 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.71 +0.11 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.25 +0.11 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.79 +0.10 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.35 +0.10 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.94 +0.09 22 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.54 +0.06 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.20 +0.06 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.92 +0.05 21 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 +0.02 22 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.12 +0.01 22 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
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.27 +0.16 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.78 +0.15 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.26 +0.12 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.79 +0.12 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.34 +0.11 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.89 +0.10 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.48 +0.10 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.09 +0.10 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.73 +0.08 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.42 +0.06 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.11 +0.06 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.72 +0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.74 +0.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.26 +0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.78 +0.12 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.28 +0.12 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.82 +0.12 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.36 +0.13 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.94 +0.15 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.47 +0.11 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.05 +0.10 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.66 +0.10 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.30 +0.10 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.96 +0.09 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.66 +0.09 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.40 +0.08 24 0 362 0
30MAR26 21.00 C 0.84 0.84 0.84 0.94 +0.09 24 20 385 +20
30MAR26 22.00 C 0.00 0.00 0.00 0.60 +0.02 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 25 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 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.89 +0.12 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.41 +0.11 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.94 +0.12 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.48 +0.12 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.07 +0.16 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.59 +0.12 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.16 +0.11 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.72 +0.07 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.33 +0.11 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 +0.11 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.61 +0.10 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 +0.10 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.01 +0.10 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.78 +0.08 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 +0.08 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.96 +0.06 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 +0.05 25 0 1 0
29JUN26 25.00 C 0.43 0.43 0.43 0.32 +0.03 25 4 8 +4
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.90 +0.13 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.43 +0.08 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.96 +0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.51 +0.11 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 +0.09 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.62 +0.11 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.21 +0.10 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.81 +0.10 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.42 +0.10 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.07 +0.09 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.09 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.45 +0.09 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.17 +0.08 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.91 +0.04 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.49 +0.07 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 36 5,957 +27
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 117 0
27NOV25 19.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 126 0
27NOV25 19.50 P 0.18 0.18 0.18 0.15 -0.05 22 23 2,036 -23
27NOV25 20.00 P 0.34 0.34 0.34 0.34 -0.07 22 50 100 +50
27NOV25 21.00 P 0.00 0.00 0.00 1.02 -0.08 24 0 304 0
27NOV25 22.00 P 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 3.98 -0.07 56 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.98 -0.07 65 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.98 -0.07 74 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.98 -0.07 82 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.98 -0.06 90 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.98 -0.07 98 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC25 17.00 P 0.05 0.05 0.05 0.02 0.00 24 70 68 -30
30DEC25 17.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 368 0
30DEC25 18.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 400 0
30DEC25 19.50 P 0.00 0.00 0.00 0.38 -0.05 22 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 0.60 -0.08 22 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.22 -0.06 23 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 1.98 -0.12 22 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.92 -0.12 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.98 -0.13 35 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.98 -0.13 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.98 -0.12 47 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.98 -0.07 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.98 -0.12 57 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.98 -0.12 62 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.98 -0.07 66 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.98 -0.07 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.22 -0.04 22 0 142 0
29JAN26 19.00 P 0.00 0.00 0.00 0.35 -0.05 22 0 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.53 -0.05 22 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.75 -0.06 22 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.34 -0.09 23 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 2.06 -0.10 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.94 -0.12 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.98 -0.13 29 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.98 -0.13 34 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.98 -0.12 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.98 -0.11 43 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.98 -0.12 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.98 -0.12 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.48 -0.02 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.15 -0.08 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.99 -0.10 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.98 -0.14 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.98 -0.13 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.98 -0.12 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.98 -0.11 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.98 -0.12 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.98 -0.12 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.62 -0.05 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.30 -0.07 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.09 -0.09 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.01 -0.12 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.98 -0.14 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.98 -0.13 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.98 -0.13 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.98 -0.13 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.98 -0.13 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.98 -0.13 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.62 -0.03 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.02 25 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.97 -0.02 25 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.43 -0.03 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.30 -0.04 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.99 +0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.64 -0.14 23 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 -0.11 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.42 -0.07 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.28 -0.12 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.21 -0.11 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.14 -0.13 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.09 -0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.01 25 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.02 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.02 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 -0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.67 -0.04 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.89 -0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.53 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.30 +0.02 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 -0.08 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 -0.10 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.60 -0.11 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.48 -0.11 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.39 -0.07 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.31 -0.11 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.25 -0.08 28 0 0 0
TOTAL PUT 143 7,012 -3
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$ 1.43
30DEC25 0.85 C 0.00 0.00 0.00 0.59 +0.01 82 0 60 0
30DEC25 0.90 C 0.00 0.00 0.00 0.54 0.00 74 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.50 0.00 84 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.45 -0.01 75 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.41 0.00 78 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.37 -0.01 78 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.33 -0.01 76 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.30 0.00 80 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.26 -0.01 75 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.23 -0.01 76 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.21 -0.01 79 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.18 -0.01 77 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.15 -0.01 73 0 1 0
30DEC25 1.50 C 0.00 0.00 0.00 0.13 -0.01 74 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 -0.02 73 0 65 0
30DEC25 1.60 C 0.09 0.09 0.09 0.10 -0.01 76 20 36 +17
30DEC25 1.65 C 0.00 0.00 0.00 0.09 -0.01 78 0 544 0
30DEC25 1.70 C 0.06 0.06 0.06 0.08 -0.01 79 2 835 +2
30DEC25 1.75 C 0.06 0.06 0.06 0.07 -0.01 79 8 87 -1
30DEC25 1.80 C 0.00 0.00 0.00 0.06 -0.01 79 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 -0.01 78 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.04 -0.01 76 0 119 0
30DEC25 1.95 C 0.00 0.00 0.00 0.03 -0.01 73 0 132 0
30DEC25 2.00 C 0.05 0.05 0.05 0.02 -0.01 69 1 842 +1
30DEC25 2.10 C 0.00 0.00 0.00 0.01 -0.01 64 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 81 0 916 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 99 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 107 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.64 0.00 86 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.60 0.00 85 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.56 -0.01 82 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.53 0.00 84 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.50 0.00 85 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.47 0.00 85 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.44 0.00 85 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.41 -0.01 84 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.39 0.00 86 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.36 -0.01 84 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.34 0.00 85 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.32 0.00 85 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.30 0.00 85 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.28 0.00 85 0 219 0
30MAR26 1.55 C 0.26 0.26 0.26 0.25 -0.01 82 2 11 +2
30MAR26 1.60 C 0.00 0.00 0.00 0.24 0.00 84 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.22 -0.01 82 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.21 0.00 84 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.19 -0.01 82 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.18 -0.01 83 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.17 -0.01 83 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.16 -0.01 83 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.15 -0.01 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.14 -0.01 83 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.13 -0.01 86 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.12 0.00 88 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.10 0.00 85 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.09 0.00 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.08 0.00 86 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.07 0.00 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.06 0.00 85 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.05 0.00 84 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 0.00 79 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 0.00 74 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.59 -0.01 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.56 -0.01 83 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.54 0.00 86 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.51 -0.01 84 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.49 0.00 85 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.46 -0.01 83 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.44 -0.01 84 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.42 -0.01 84 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.40 -0.01 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.38 -0.01 84 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.37 0.00 86 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.35 0.00 85 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.33 -0.01 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.32 0.00 85 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.01 84 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 -0.01 85 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.28 0.00 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.01 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 -0.01 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 -0.01 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.23 -0.01 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.21 -0.01 84 0 0 0
TOTAL CALL 33 11,030 +21
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 -0.01 72 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 -0.01 74 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 -0.01 73 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 -0.01 77 0 33 0
30DEC25 1.25 P 0.12 0.12 0.07 0.08 0.00 79 6 230 0
30DEC25 1.30 P 0.10 0.10 0.09 0.09 -0.01 73 40 690 +40
30DEC25 1.35 P 0.00 0.00 0.00 0.12 -0.01 78 0 480 0
30DEC25 1.40 P 0.17 0.17 0.14 0.14 -0.02 75 60 230 +40
30DEC25 1.45 P 0.00 0.00 0.00 0.18 -0.01 81 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 -0.01 81 0 313 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 -0.01 80 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 -0.02 79 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 -0.01 76 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 -0.01 77 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.38 -0.01 78 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 -0.01 78 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 -0.01 76 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.50 -0.01 74 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.55 0.00 78 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.59 -0.01 75 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.69 0.00 82 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.78 0.00 78 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.88 0.00 84 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.97 0.00 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 0.00 87 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 85 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 -0.01 84 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 86 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 -0.01 83 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 -0.01 83 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 0.00 87 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 -0.01 86 0 397 0
30MAR26 1.25 P 0.17 0.17 0.17 0.19 0.00 84 5 16 +5
30MAR26 1.30 P 0.00 0.00 0.00 0.22 -0.01 86 0 60 0
30MAR26 1.35 P 0.27 0.27 0.24 0.25 -0.01 87 20 77 -10
30MAR26 1.40 P 0.00 0.00 0.00 0.28 0.00 88 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 88 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 87 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 -0.01 87 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 0.00 89 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.01 85 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 -0.01 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.01 85 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 0.00 85 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 0.00 86 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 -0.01 84 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 -0.01 90 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 -0.01 84 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.78 0.00 86 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 0.00 85 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.95 0.00 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.03 -0.01 84 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.12 -0.01 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.21 -0.01 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.31 0.00 86 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.40 0.00 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.49 -0.01 82 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.59 0.00 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.69 0.00 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.78 0.00 83 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 -0.01 84 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 -0.01 84 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.01 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 85 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 -0.01 84 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 0.00 85 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 0.00 85 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 0.00 86 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.01 84 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.01 83 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 0.00 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 -0.01 85 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 0.00 86 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.01 84 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 0.00 85 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 -0.01 84 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.65 -0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 0.00 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 0.00 85 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 0.00 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 -0.01 84 0 0 0
TOTAL PUT 131 6,349 +75
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$ 68.05
27NOV25 47.00 C 0.00 0.00 0.00 21.13 +1.34 56 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.13 +1.34 48 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.13 +1.33 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.13 +1.33 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.64 +1.34 42 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 13.14 +1.33 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.65 +1.34 29 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 8.15 +1.39 19 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 5.61 +1.23 0 0 18 0
27NOV25 65.00 C 0.00 0.00 0.00 3.33 +1.11 19 0 90 0
27NOV25 67.50 C 1.56 1.70 1.34 1.47 +0.63 19 63 311 +15
27NOV25 70.00 C 0.45 0.51 0.45 0.47 +0.25 19 13 92 +4
27NOV25 72.50 C 0.00 0.00 0.00 0.10 +0.06 19 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.27 +1.51 36 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.27 +1.49 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.28 +1.48 32 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.28 +1.33 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.29 +1.49 29 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.29 +1.33 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.80 +1.47 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.32 +1.40 20 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.96 +1.43 28 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.45 +1.27 21 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.24 +1.25 22 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 4.06 +0.94 19 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 2.30 +0.61 18 0 52 0
30DEC25 70.00 C 1.34 1.34 1.34 1.28 +0.40 19 2 1,039 +2
30DEC25 72.50 C 0.00 0.00 0.00 0.58 +0.20 19 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.23 +0.08 19 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.28 +1.20 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.28 +1.33 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.29 +1.30 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.31 +1.32 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.90 +1.35 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.37 +1.17 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.12 +1.45 22 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.85 +1.37 22 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 6.72 +1.25 22 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 4.61 +0.91 19 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 3.03 +0.72 19 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.86 +0.50 19 0 13 0
29JAN26 72.50 C 0.00 0.00 0.00 1.07 +0.32 19 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.59 +0.20 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.30 +0.12 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.14 +0.06 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.40 +1.19 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.38 +1.43 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.43 +1.29 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.58 +1.36 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.01 +1.18 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.59 +1.04 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.23 +0.91 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.85 +0.82 16 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.08 +1.18 21 0 15 0
26FEB26 65.00 C 5.01 5.01 5.01 5.09 +0.91 19 13 13 +13
26FEB26 67.50 C 0.00 0.00 0.00 3.53 +0.74 19 60 60 +60
26FEB26 70.00 C 0.00 0.00 0.00 2.33 +0.54 19 60 66 +60
26FEB26 72.50 C 0.00 0.00 0.00 1.47 +0.38 19 0 0 0
26FEB26 75.00 C 0.86 0.86 0.86 0.89 +0.26 19 2 2 +2
26FEB26 77.50 C 0.00 0.00 0.00 0.50 +0.16 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.29 +0.10 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 23.55 +1.45 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.65 +0.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.50 +1.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.63 +1.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.61 +1.33 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.63 +1.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.19 +1.16 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.90 +1.09 20 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.60 +1.28 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.53 +1.15 21 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 7.43 +0.86 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.65 +0.93 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.20 +0.71 20 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 3.00 +0.56 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 2.01 +0.41 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.35 +0.30 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.87 +0.20 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.55 +0.14 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.33 +0.08 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.68 +1.22 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.68 +1.23 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.71 +1.36 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.76 +1.34 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.43 +1.40 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.08 +1.27 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.86 +1.23 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.76 +1.14 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.92 +1.06 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 6.14 +1.01 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.77 +0.92 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.61 +0.79 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.66 +0.57 21 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.90 +0.47 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.37 +0.36 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.98 +0.28 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.69 +0.22 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.48 +0.17 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.35 +0.15 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.23 +0.10 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.07 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.06 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.68 +1.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.69 +1.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.75 +1.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.93 +1.42 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.43 +1.28 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.27 +0.93 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.10 +1.21 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.05 +0.97 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.34 +1.01 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.09 +0.95 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.63 +0.68 21 0 0 0
29SEP26 70.00 C 4.88 4.88 4.88 4.71 +0.77 22 20 20 +20
29SEP26 72.50 C 0.00 0.00 0.00 3.78 +0.74 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.91 +0.52 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 +0.44 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.82 +0.39 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.41 +0.33 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.08 +0.25 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.84 +0.19 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.66 +0.20 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 +0.13 22 0 0 0
TOTAL CALL 233 2,424 +176
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 95 0
27NOV25 62.50 P 0.08 0.08 0.08 0.03 -0.05 20 40 291 -40
27NOV25 65.00 P 0.20 0.25 0.19 0.19 -0.28 19 26 367 -26
27NOV25 67.50 P 1.00 1.07 0.91 0.88 -0.67 20 48 85 +48
27NOV25 70.00 P 2.51 2.51 2.51 2.40 -1.09 21 15 12 -3
27NOV25 72.50 P 0.00 0.00 0.00 4.58 -1.39 24 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 7.12 -1.28 34 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.70 -1.25 46 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.23 -1.23 55 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.72 -1.08 62 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.31 -1.14 73 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.79 -1.15 79 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.25 -1.05 84 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.74 -1.17 90 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 27.27 -1.03 97 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.06 -0.08 19 0 17 0
30DEC25 62.50 P 0.00 0.00 0.00 0.23 -0.21 19 0 103 0
30DEC25 65.00 P 0.80 0.80 0.80 0.68 -0.44 19 40 83 +24
30DEC25 67.50 P 1.58 1.58 1.58 1.57 -0.70 19 17 48 +7
30DEC25 70.00 P 0.00 0.00 0.00 2.98 -0.97 19 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 4.91 -1.13 21 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.12 -1.43 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.70 -1.25 29 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.31 -1.21 36 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.88 -0.92 43 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.46 -1.04 49 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.03 -0.94 55 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.59 -0.90 60 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.15 -0.84 65 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.60 -0.86 68 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.20 -0.12 19 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.52 -0.24 19 0 32 0
29JAN26 65.00 P 1.22 1.22 1.18 1.11 -0.43 19 10 125 +2
29JAN26 67.50 P 0.00 0.00 0.00 2.05 -0.63 19 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 3.40 -0.85 19 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 5.17 -0.90 20 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 7.16 -1.46 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.70 -1.25 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.31 -1.21 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.88 -1.10 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.46 -1.04 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.03 -0.97 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.59 -0.90 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 -0.07 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.34 -0.15 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.74 -0.28 19 0 0 0
26FEB26 65.00 P 1.47 1.47 1.47 1.41 -0.45 20 15 15 +13
26FEB26 67.50 P 0.00 0.00 0.00 2.39 -0.61 19 60 60 +60
26FEB26 70.00 P 0.00 0.00 0.00 3.71 -0.80 19 60 60 +60
26FEB26 72.50 P 0.00 0.00 0.00 5.40 -0.84 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.42 -1.20 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.82 -1.13 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.31 -1.21 27 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.88 -1.10 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.46 -1.06 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.03 -0.98 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.59 - 44 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.29 -0.12 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.58 -0.22 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 1.09 -0.35 20 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 1.85 -0.49 20 0 50 0
30MAR26 67.50 P 0.00 0.00 0.00 2.81 -0.65 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.12 -0.78 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.79 -0.70 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.67 -0.99 21 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 9.85 -1.10 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.31 -1.21 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.88 -1.10 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.46 -1.06 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.03 -0.98 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.59 -0.90 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.15 -0.84 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.60 -0.86 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 0.00 21 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 -0.03 21 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.60 -0.04 21 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.01 -0.11 21 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 1.63 -0.17 21 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.45 -0.25 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.30 -0.46 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.65 -0.49 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.11 -0.68 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.75 -0.92 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.58 -0.97 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.60 -1.04 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.60 -1.56 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.20 -0.87 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.25 -1.11 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.58 -1.25 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.93 -1.33 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.33 -1.23 19 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.80 -1.32 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.67 -0.08 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.07 -0.14 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.62 -0.20 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.34 -0.28 22 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 3.25 -0.37 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.23 -0.44 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.49 -0.54 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 6.93 -0.63 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.79 -0.77 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.60 -0.88 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.56 -0.94 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.55 -1.06 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.34 -1.42 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.79 -1.15 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.64 -1.51 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.27 -1.35 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.60 -1.33 23 0 0 0
TOTAL PUT 331 2,025 +145
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$ 649.50
14NOV25 510.00 C 0.00 0.00 0.00 140.42 +16.07 119 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 130.41 +16.06 110 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 119.71 +15.35 58 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 109.71 +15.34 0 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 99.71 +15.31 0 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 89.72 +15.28 41 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 79.73 +15.19 40 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 69.77 +15.02 42 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 59.87 +14.68 42 0 0 0
14NOV25 600.00 C 51.02 51.02 51.02 51.02 +14.99 54 2 24 0
14NOV25 610.00 C 0.00 0.00 0.00 41.56 +14.87 49 1 59 0
14NOV25 620.00 C 29.43 31.31 29.43 32.64 +12.84 47 32 1,108 -2
14NOV25 630.00 C 15.50 24.00 15.50 23.90 +10.79 42 144 511 -63
14NOV25 640.00 C 12.00 17.00 12.00 16.70 +8.00 41 446 4,564 +36
14NOV25 650.00 C 9.14 11.20 8.22 11.00 +5.55 41 1,982 1,772 -12
14NOV25 660.00 C 6.24 7.10 5.13 6.80 +3.48 40 4,985 4,791 -861
14NOV25 670.00 C 3.33 4.30 2.67 3.99 +2.08 41 1,797 2,046 +1,418
14NOV25 680.00 C 2.10 2.50 1.44 2.05 +1.02 40 12,043 16,916 +8,961
14NOV25 690.00 C 1.07 1.42 0.68 1.01 +0.46 40 1,546 3,301 +1,420
14NOV25 700.00 C 0.73 0.73 0.32 0.47 +0.19 40 1,358 2,125 +578
14NOV25 710.00 C 0.67 0.67 0.20 0.20 +0.07 40 275 375 +275
14NOV25 720.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 611 0
14NOV25 730.00 C 0.00 0.00 0.00 0.03 0.00 41 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14NOV25 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 140.92 - 74 0 0 -
21NOV25 520.00 C 0.00 0.00 0.00 130.94 - 69 0 0 -
21NOV25 530.00 C 0.00 0.00 0.00 120.07 - 34 0 0 -
21NOV25 540.00 C 0.00 0.00 0.00 110.08 - 31 0 0 -
21NOV25 550.00 C 0.00 0.00 0.00 100.11 - 33 0 0 -
21NOV25 560.00 C 0.00 0.00 0.00 90.15 - 33 0 0 -
21NOV25 570.00 C 0.00 0.00 0.00 80.24 - 33 0 0 -
21NOV25 580.00 C 0.00 0.00 0.00 70.41 - 32 0 0 -
21NOV25 590.00 C 0.00 0.00 0.00 60.74 - 32 0 0 -
21NOV25 600.00 C 0.00 0.00 0.00 51.34 - 32 0 0 -
21NOV25 610.00 C 0.00 0.00 0.00 43.00 - 34 0 0 -
21NOV25 620.00 C 0.00 0.00 0.00 34.63 - 34 0 0 -
21NOV25 630.00 C 0.00 0.00 0.00 26.96 - 33 0 0 -
21NOV25 640.00 C 18.50 19.59 18.50 20.22 - 32 4 3 -
21NOV25 650.00 C 14.00 14.50 12.10 14.50 - 32 824 780 -
21NOV25 660.00 C 10.50 10.50 8.38 10.16 - 32 169 79 -
21NOV25 670.00 C 6.79 7.19 5.88 6.86 - 32 310 113 -
21NOV25 680.00 C 4.53 4.60 4.20 4.47 - 32 37 37 -
21NOV25 690.00 C 2.96 3.13 2.62 2.82 - 32 56 50 -
21NOV25 700.00 C 2.50 2.50 1.50 1.73 - 32 5,688 5,652 -
21NOV25 710.00 C 1.04 1.15 0.85 1.03 - 32 105 103 -
21NOV25 720.00 C 0.58 0.58 0.50 0.59 - 33 2 2 -
21NOV25 730.00 C 0.00 0.00 0.00 0.33 - 33 0 0 -
21NOV25 740.00 C 0.00 0.00 0.00 0.18 - 33 0 0 -
21NOV25 750.00 C 0.00 0.00 0.00 0.10 - 33 0 0 -
27NOV25 410.00 C 0.00 0.00 0.00 240.18 +16.02 59 0 2,343 0
27NOV25 420.00 C 0.00 0.00 0.00 230.87 +16.69 96 0 574 0
27NOV25 430.00 C 217.43 220.24 215.66 220.24 +16.04 64 3 244 -1
27NOV25 440.00 C 205.05 206.83 204.69 210.23 +15.98 51 188 221 +184
27NOV25 450.00 C 0.00 0.00 0.00 200.94 +16.66 82 0 1 0
27NOV25 460.00 C 186.14 186.14 186.14 190.97 +16.65 78 1 2 +1
27NOV25 470.00 C 0.00 0.00 0.00 180.92 +16.52 73 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 171.03 +16.63 70 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 161.06 +16.61 66 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 149.52 +15.02 0 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 141.11 +16.08 58 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 131.13 +16.04 54 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 120.40 +15.21 33 0 187 0
27NOV25 540.00 C 106.45 106.45 106.00 110.45 +15.11 32 31 563 -1
27NOV25 550.00 C 0.00 0.00 0.00 101.59 +16.01 46 0 2,231 0
27NOV25 560.00 C 89.00 91.50 89.00 91.74 +15.78 43 3 1,332 0
27NOV25 570.00 C 0.00 0.00 0.00 81.98 +15.42 40 0 1,578 0
27NOV25 580.00 C 66.60 72.20 65.74 72.23 +15.83 37 549 2,113 +510
27NOV25 590.00 C 58.22 58.22 58.22 61.66 +13.54 30 30 593 -30
27NOV25 600.00 C 50.00 50.00 48.00 53.47 +13.21 33 11 4,409 0
27NOV25 610.00 C 44.00 44.00 44.00 43.00 +11.05 27 15 2,151 -13
27NOV25 620.00 C 30.00 36.50 30.00 36.50 +11.17 31 13 7,331 -1
27NOV25 630.00 C 27.00 29.47 25.21 29.20 +9.69 30 1,190 5,434 -172
27NOV25 640.00 C 20.00 23.00 19.00 22.70 +8.14 30 1,301 7,008 +313
27NOV25 650.00 C 15.20 17.29 14.14 17.10 +6.03 30 802 10,703 +119
27NOV25 660.00 C 10.00 13.00 10.00 12.66 +4.33 30 790 12,536 -84
27NOV25 670.00 C 8.49 9.63 7.65 9.29 +3.07 30 1,317 7,221 -259
27NOV25 680.00 C 5.00 7.00 5.00 6.71 +2.09 30 1,337 7,486 +666
27NOV25 690.00 C 4.80 5.05 4.00 4.64 +1.22 30 592 5,836 -34
27NOV25 700.00 C 2.60 3.94 2.60 3.30 +0.78 31 13,001 19,913 +7,596
27NOV25 710.00 C 2.70 2.88 1.91 2.31 +0.45 32 730 3,091 +22
27NOV25 720.00 C 1.65 1.65 1.53 1.61 +0.23 32 91 2,407 -15
27NOV25 730.00 C 1.34 1.34 1.11 1.17 +0.15 33 48 1,994 0
27NOV25 740.00 C 0.90 0.90 0.82 0.81 +0.05 33 38 3,156 -12
27NOV25 750.00 C 0.58 0.61 0.58 0.56 -0.04 34 110 7,106 0
27NOV25 760.00 C 0.50 0.50 0.50 0.38 -0.04 34 40 1,227 -40
27NOV25 770.00 C 0.50 0.50 0.50 0.26 -0.06 35 1 702 -1
27NOV25 780.00 C 0.40 0.40 0.40 0.18 -0.07 35 1 1,196 0
27NOV25 790.00 C 0.35 0.35 0.35 0.13 -0.07 36 1 625 0
27NOV25 800.00 C 0.20 0.20 0.20 0.09 -0.05 37 52 2,518 +30
30DEC25 275.00 C 0.00 0.00 0.00 376.04 +15.63 89 0 184 0
30DEC25 280.00 C 371.20 371.20 371.20 371.20 +15.76 93 30 151 -30
30DEC25 285.00 C 0.00 0.00 0.00 366.34 +16.33 94 0 0 0
30DEC25 290.00 C 361.23 361.23 361.23 361.23 +15.74 89 30 479 -29
30DEC25 295.00 C 0.00 0.00 0.00 356.14 +16.12 83 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 351.16 +15.62 81 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 341.41 +15.82 84 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 331.51 +15.86 82 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 321.58 +15.88 79 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 312.97 +15.54 93 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 301.59 +15.79 71 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 291.76 +15.91 71 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 281.82 +17.75 68 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 271.34 +7.71 0 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 263.34 +15.51 76 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 252.10 +17.69 61 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 242.07 +17.58 57 0 371 0
30DEC25 420.00 C 226.78 226.78 226.78 232.14 +17.55 55 1 1,758 -1
30DEC25 430.00 C 0.00 0.00 0.00 222.34 +16.09 54 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 212.34 +17.52 51 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 201.69 +15.38 30 0 1,182 0
30DEC25 460.00 C 187.50 187.50 187.50 192.64 +17.53 48 1 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 182.74 +17.42 45 0 1,502 0
30DEC25 480.00 C 170.80 170.80 170.80 171.85 +15.36 27 30 4,625 0
30DEC25 490.00 C 0.00 0.00 0.00 163.07 +15.66 42 0 7,475 0
30DEC25 500.00 C 149.17 152.80 149.17 156.58 +22.08 53 35 10,517 -2
30DEC25 510.00 C 0.00 0.00 0.00 144.11 +16.61 42 0 14,736 0
30DEC25 520.00 C 0.00 0.00 0.00 134.33 +16.49 39 0 8,864 0
30DEC25 530.00 C 0.00 0.00 0.00 124.60 +17.25 38 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 115.67 +18.05 38 0 8,505 0
30DEC25 550.00 C 105.00 105.00 105.00 106.44 +17.92 37 1 14,857 -1
30DEC25 560.00 C 0.00 0.00 0.00 95.74 +16.26 32 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 86.62 +14.08 31 0 28,539 0
30DEC25 580.00 C 0.00 0.00 0.00 78.30 +15.31 31 0 19,682 0
30DEC25 590.00 C 0.00 0.00 0.00 68.55 +14.16 29 600 2,191 0
30DEC25 600.00 C 56.50 60.00 55.49 58.01 +10.21 24 3,153 44,882 -50
30DEC25 610.00 C 0.00 0.00 0.00 52.35 +12.43 27 0 4,956 0
30DEC25 620.00 C 43.00 45.00 41.02 45.00 +10.86 27 9 29,038 0
30DEC25 630.00 C 33.00 38.00 33.00 38.19 +9.59 26 333 19,106 +50
30DEC25 640.00 C 31.61 32.53 28.97 32.10 +8.10 26 274 12,703 -6
30DEC25 650.00 C 26.07 27.30 24.20 27.20 +6.80 27 195 29,007 -62
30DEC25 660.00 C 20.95 23.00 20.05 22.68 +5.85 27 1,115 18,522 +864
30DEC25 670.00 C 16.90 18.91 16.90 18.91 +4.81 27 4,064 10,155 +3,687
30DEC25 680.00 C 15.90 15.90 13.83 15.71 +3.91 27 501 13,625 +99
30DEC25 690.00 C 13.00 13.10 11.58 13.08 +3.22 28 236 19,117 +100
30DEC25 700.00 C 10.50 11.00 9.50 10.83 +2.59 28 393 26,330 +50
30DEC25 710.00 C 8.85 9.00 7.79 9.00 +2.11 29 450 3,389 +39
30DEC25 720.00 C 7.70 7.70 6.48 7.41 +1.64 29 107 1,946 0
30DEC25 730.00 C 5.84 6.20 5.75 6.20 +1.37 29 404 1,860 +228
30DEC25 740.00 C 5.40 5.40 4.65 5.13 +1.07 30 549 5,889 +328
30DEC25 750.00 C 4.70 4.70 3.88 4.16 +0.75 30 1,064 4,939 -118
30DEC25 760.00 C 3.50 3.50 3.45 3.46 +0.54 31 5 2,635 +5
30DEC25 770.00 C 0.00 0.00 0.00 2.85 +0.34 31 0 934 0
30DEC25 780.00 C 2.37 2.37 2.37 2.35 +0.16 31 5,277 6,756 -5,275
30DEC25 790.00 C 2.20 2.20 2.20 1.94 +0.08 32 41 6,304 +23
30DEC25 800.00 C 2.11 2.11 1.71 1.60 +0.08 32 124 2,028 +118
30DEC25 810.00 C 0.00 0.00 0.00 1.28 -0.04 32 0 616 0
30DEC25 820.00 C 1.50 1.50 1.40 1.10 -0.04 33 15 5,603 +15
29JAN26 450.00 C 0.00 0.00 0.00 204.70 +16.07 45 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 194.83 +17.51 43 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 185.10 +17.48 41 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 175.43 +17.48 40 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 165.66 +17.36 38 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 156.58 +17.88 39 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 146.04 +16.88 34 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 136.76 +17.56 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 127.24 +17.39 33 0 0 0
29JAN26 540.00 C 112.82 112.82 112.82 117.90 +17.17 32 1 5 +1
29JAN26 550.00 C 0.00 0.00 0.00 106.44 +14.55 26 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 99.39 +16.00 29 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 90.65 +15.39 29 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 82.14 +14.57 28 0 85 0
29JAN26 590.00 C 0.00 0.00 0.00 73.79 +13.45 27 0 106 0
29JAN26 600.00 C 64.00 64.00 64.00 66.26 +12.65 27 1 268 0
29JAN26 610.00 C 0.00 0.00 0.00 58.74 +12.42 27 0 278 0
29JAN26 620.00 C 45.00 45.00 45.00 53.11 +12.58 28 102 1,179 -100
29JAN26 630.00 C 44.00 45.00 42.50 46.80 +10.99 27 105 702 -81
29JAN26 640.00 C 37.00 40.30 37.00 39.80 +8.45 26 112 1,784 +103
29JAN26 650.00 C 33.25 35.34 32.00 35.35 +7.95 27 146 1,898 -47
29JAN26 660.00 C 29.84 29.84 27.93 30.97 +7.20 27 40 4,009 +20
29JAN26 670.00 C 24.95 26.80 24.28 26.90 +6.30 27 121 1,726 +120
29JAN26 680.00 C 21.41 22.10 21.00 23.45 +5.49 28 43 1,142 +40
29JAN26 690.00 C 18.70 20.76 18.70 20.45 +4.79 28 101 507 +20
29JAN26 700.00 C 17.30 17.91 16.90 17.90 +4.21 28 70 2,964 +49
29JAN26 710.00 C 15.00 15.00 14.35 15.39 +3.46 28 58 473 -34
29JAN26 720.00 C 12.90 12.90 12.90 13.56 +3.13 29 45 660 0
29JAN26 730.00 C 11.20 11.83 11.09 11.78 +2.60 29 126 1,707 +3
29JAN26 740.00 C 9.31 10.00 9.15 10.27 +2.22 30 964 2,880 +579
29JAN26 750.00 C 8.55 9.00 8.55 8.93 +1.75 30 34 1,713 +3
29JAN26 760.00 C 7.42 7.90 7.42 7.74 +1.42 30 93 563 0
29JAN26 770.00 C 7.11 7.11 6.22 6.71 +1.05 30 272 2,985 0
29JAN26 780.00 C 6.20 6.20 6.20 5.82 +1.07 31 5 481 +5
29JAN26 790.00 C 5.10 5.21 5.10 5.05 +0.88 31 7 505 +1
29JAN26 800.00 C 4.70 4.70 4.70 4.39 +0.70 31 1 1,122 +1
29JAN26 810.00 C 0.00 0.00 0.00 3.82 +0.51 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 3.33 +0.36 32 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 2.90 +0.19 32 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 2.54 +0.12 32 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 2.22 +0.12 33 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.89 -0.04 33 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.66 -0.08 33 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.46 -0.06 33 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.29 -0.08 34 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.14 -0.10 34 0 567 0
29JAN26 910.00 C 0.00 0.00 0.00 1.01 -0.15 34 0 65 0
29JAN26 920.00 C 1.55 1.55 1.29 0.92 -0.10 35 23 920 +20
26FEB26 510.00 C 0.00 0.00 0.00 148.84 +16.98 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 139.43 +15.19 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 130.14 +17.46 31 0 9 0
26FEB26 540.00 C 114.79 114.79 114.79 121.37 +17.45 31 1 1 0
26FEB26 550.00 C 106.70 106.70 106.70 112.26 +16.80 30 1 92 +1
26FEB26 560.00 C 0.00 0.00 0.00 100.42 +13.08 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 92.17 +12.58 25 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 84.27 +11.47 25 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 76.76 +11.45 25 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 71.42 +12.61 27 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 64.22 +12.32 27 0 61 0
26FEB26 620.00 C 0.00 0.00 0.00 57.49 +10.78 26 0 581 0
26FEB26 630.00 C 0.00 0.00 0.00 51.26 +10.05 26 0 230 0
26FEB26 640.00 C 43.50 44.00 43.10 46.48 +9.69 27 5 539 0
26FEB26 650.00 C 0.00 0.00 0.00 40.70 +8.26 26 0 125 0
26FEB26 660.00 C 35.69 36.20 35.69 36.59 +7.82 27 71 344 +70
26FEB26 670.00 C 0.00 0.00 0.00 32.80 +7.31 27 0 150 0
26FEB26 680.00 C 27.40 28.00 27.40 29.04 +6.44 27 8 121 +8
26FEB26 690.00 C 25.80 25.80 25.80 25.80 +5.78 27 50 542 +50
26FEB26 700.00 C 21.30 21.85 21.30 22.89 +5.04 28 30 392 +30
26FEB26 710.00 C 18.80 18.80 18.54 20.34 +4.45 28 31 396 +31
26FEB26 720.00 C 18.21 18.21 18.06 18.02 +3.97 28 3 585 +3
26FEB26 730.00 C 15.13 15.13 15.13 16.01 +3.44 28 10 486 +10
26FEB26 740.00 C 0.00 0.00 0.00 14.46 +3.26 29 0 1,013 0
26FEB26 750.00 C 11.45 12.18 11.45 12.89 +2.91 29 51 2,249 +14
26FEB26 760.00 C 10.18 11.00 10.18 11.63 +2.80 30 29 341 +28
26FEB26 770.00 C 9.16 10.00 9.16 10.42 +2.61 30 776 962 +773
26FEB26 780.00 C 8.19 9.05 8.19 9.18 +2.28 30 136 260 +110
26FEB26 790.00 C 7.30 7.37 7.30 8.26 +2.15 31 50 200 +50
26FEB26 800.00 C 6.91 6.97 6.83 7.43 +2.01 31 95 700 +50
26FEB26 810.00 C 6.01 6.28 6.01 6.70 +1.89 31 185 235 +185
26FEB26 820.00 C 0.00 0.00 0.00 6.05 +1.91 32 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 5.48 +1.80 32 0 30 0
26FEB26 840.00 C 0.00 0.00 0.00 5.12 +1.84 33 0 0 0
26FEB26 850.00 C 3.90 3.90 3.90 4.65 +1.72 33 1 1 +1
26FEB26 860.00 C 0.00 0.00 0.00 4.23 +1.62 33 0 0 0
26FEB26 870.00 C 0.00 0.00 0.00 3.85 +1.51 34 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 3.52 +1.43 34 0 0 0
26FEB26 890.00 C 0.00 0.00 0.00 3.22 +1.34 34 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 2.95 +1.26 35 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 2.75 +1.23 35 0 0 0
26FEB26 920.00 C 1.52 2.50 1.52 2.49 +1.12 35 348 349 +347
30MAR26 320.00 C 0.00 0.00 0.00 335.02 +16.29 57 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 325.23 +16.28 55 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 315.35 +16.29 53 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 305.54 +17.83 51 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 295.65 +16.23 49 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 285.88 +16.23 47 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 276.09 +12.46 46 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 266.31 +16.23 44 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 256.53 +16.10 43 0 168 0
30MAR26 410.00 C 242.00 242.00 242.00 242.07 +12.90 0 5 67 0
30MAR26 420.00 C 233.16 234.27 232.33 237.09 +17.53 40 120 586 +90
30MAR26 430.00 C 0.00 0.00 0.00 227.37 +15.89 39 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 216.76 +16.39 34 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 209.28 +18.48 40 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 198.57 +17.32 36 0 164 0
30MAR26 470.00 C 189.77 189.77 189.77 188.95 +17.23 35 30 245 -3
30MAR26 480.00 C 0.00 0.00 0.00 179.40 +17.08 34 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 169.80 +16.71 32 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 160.77 +16.83 32 0 4,205 0
30MAR26 510.00 C 0.00 0.00 0.00 151.51 +16.43 31 0 7,703 0
30MAR26 520.00 C 0.00 0.00 0.00 142.37 +16.15 31 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 133.60 +17.00 30 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 124.94 +16.66 30 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 116.13 +15.86 29 0 3,090 0
30MAR26 560.00 C 95.36 95.36 95.36 107.99 +12.63 29 1 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 99.85 +14.60 28 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 92.27 +13.99 28 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 83.24 +11.55 26 0 721 0
30MAR26 600.00 C 0.00 0.00 0.00 76.26 +10.78 26 0 2,515 0
30MAR26 610.00 C 0.00 0.00 0.00 69.50 +11.02 26 0 1,425 0
30MAR26 620.00 C 0.00 0.00 0.00 64.69 +10.94 27 0 1,584 0
30MAR26 630.00 C 0.00 0.00 0.00 57.40 +9.21 26 0 2,490 0
30MAR26 640.00 C 0.00 0.00 0.00 53.03 +9.21 27 0 3,037 0
30MAR26 650.00 C 44.60 45.80 44.60 47.93 +8.73 27 7 5,409 -5
30MAR26 660.00 C 0.00 0.00 0.00 43.87 +8.10 27 0 5,850 0
30MAR26 670.00 C 36.36 39.77 36.36 39.74 +7.54 27 9 10,971 -5
30MAR26 680.00 C 35.65 35.73 33.20 36.04 +6.83 28 124 5,628 +117
30MAR26 690.00 C 31.29 32.45 31.29 32.30 +5.91 28 41 2,665 +41
30MAR26 700.00 C 27.31 29.61 27.26 29.58 +5.48 28 21 5,812 -18
30MAR26 710.00 C 0.00 0.00 0.00 26.85 +5.17 28 0 1,222 0
30MAR26 720.00 C 23.55 23.72 23.54 24.28 +4.64 29 250 1,032 +75
30MAR26 730.00 C 0.00 0.00 0.00 21.96 +4.22 29 0 1,079 0
30MAR26 740.00 C 0.00 0.00 0.00 20.03 +4.08 29 0 1,105 0
30MAR26 750.00 C 17.30 17.85 17.30 18.13 +3.83 29 92 2,572 0
30MAR26 760.00 C 16.00 16.00 16.00 16.20 +3.39 29 1 1,102 0
30MAR26 770.00 C 0.00 0.00 0.00 14.67 +3.19 30 0 875 0
30MAR26 780.00 C 13.30 13.30 13.30 13.34 +3.05 30 5 506 +5
30MAR26 790.00 C 12.36 12.36 12.36 12.44 +3.22 30 45 5,153 0
30MAR26 800.00 C 0.00 0.00 0.00 11.36 +3.10 31 0 1,307 0
30MAR26 810.00 C 0.00 0.00 0.00 10.45 +3.26 31 0 1,274 0
30MAR26 820.00 C 9.10 9.43 9.10 9.37 +2.72 31 27 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 8.63 +2.67 32 0 149 0
30MAR26 840.00 C 7.59 7.59 7.59 7.90 +2.54 32 1 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 7.21 +2.40 32 0 240 0
30MAR26 860.00 C 0.00 0.00 0.00 6.59 +2.27 32 0 1,394 0
30MAR26 870.00 C 5.80 5.80 5.80 5.85 +2.07 32 1 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 5.52 +2.12 33 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 5.06 +1.90 33 0 341 0
30MAR26 900.00 C 5.00 5.00 5.00 4.51 +1.75 33 1 29 +1
30MAR26 910.00 C 0.00 0.00 0.00 4.15 +1.66 33 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 3.93 +1.68 34 0 638 0
29JUN26 380.00 C 0.00 0.00 0.00 278.56 +14.93 40 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 269.01 +17.50 39 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 259.45 +17.48 38 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 249.90 +17.44 37 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 240.37 +17.38 36 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 230.87 +17.31 36 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 221.39 +17.22 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 211.99 +17.07 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 202.61 +16.93 33 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 193.46 +16.75 32 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 184.35 +17.97 32 0 62 0
29JUN26 490.00 C 170.00 171.50 170.00 175.36 +16.29 31 3 67 0
29JUN26 500.00 C 0.00 0.00 0.00 166.56 +15.95 31 0 564 0
29JUN26 510.00 C 152.30 152.30 152.30 157.89 +15.79 30 2 125 -2
29JUN26 520.00 C 0.00 0.00 0.00 147.85 +12.36 28 0 3,971 0
29JUN26 530.00 C 135.29 135.29 135.29 141.11 +14.40 29 50 547 -50
29JUN26 540.00 C 0.00 0.00 0.00 133.01 +14.82 29 0 166 0
29JUN26 550.00 C 0.00 0.00 0.00 125.09 +17.70 29 0 201 0
29JUN26 560.00 C 0.00 0.00 0.00 117.45 +13.63 29 10 268 0
29JUN26 570.00 C 0.00 0.00 0.00 108.81 +11.81 27 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 101.53 +11.04 27 0 602 0
29JUN26 590.00 C 93.00 93.00 93.00 94.84 +10.44 27 4 3,501 +4
29JUN26 600.00 C 0.00 0.00 0.00 88.62 +12.65 27 10 3,391 +10
29JUN26 610.00 C 0.00 0.00 0.00 82.39 +9.52 27 0 639 0
29JUN26 620.00 C 0.00 0.00 0.00 79.20 +12.65 28 0 1,475 0
29JUN26 630.00 C 68.11 68.11 68.11 70.96 +9.36 27 16 725 -16
29JUN26 640.00 C 65.38 65.38 63.97 66.13 +9.54 27 50 3,439 +8
29JUN26 650.00 C 60.65 60.65 60.65 61.30 +9.06 27 40 1,406 +5
29JUN26 660.00 C 56.19 56.19 54.10 56.96 +8.50 27 49 3,083 +16
29JUN26 670.00 C 52.50 52.50 52.50 52.50 +7.29 27 2 1,385 0
29JUN26 680.00 C 46.90 46.90 46.90 48.99 +7.39 28 2 307 +2
29JUN26 690.00 C 0.00 0.00 0.00 45.46 +6.89 28 0 313 0
29JUN26 700.00 C 0.00 0.00 0.00 42.36 +6.64 28 0 2,576 0
29JUN26 710.00 C 0.00 0.00 0.00 39.47 +6.30 28 0 284 0
29JUN26 720.00 C 0.00 0.00 0.00 36.27 +5.58 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 33.59 +5.06 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 31.23 +4.63 29 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 28.99 +4.28 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 26.91 +4.09 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 25.29 +3.98 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 23.29 +3.37 29 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 21.68 +3.13 29 0 39 0
29JUN26 800.00 C 18.89 20.34 18.89 20.08 +2.90 30 3 6,427 -1
29JUN26 810.00 C 0.00 0.00 0.00 18.49 +2.47 30 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 17.00 +1.97 30 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 15.86 +1.79 30 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 14.71 +1.20 30 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 13.58 +1.05 30 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 12.08 +0.33 30 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.59 +0.51 30 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 10.81 +0.39 30 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 10.02 +0.26 31 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 9.24 +0.13 31 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 8.22 -0.25 30 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.93 -0.12 31 0 98 0
29SEP26 470.00 C 0.00 0.00 0.00 197.70 +16.19 30 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 189.09 +15.94 30 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 180.68 +15.72 29 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 172.36 +15.43 29 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 164.26 +13.75 29 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 156.29 +14.93 29 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 148.53 +14.66 28 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 139.41 +12.72 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 132.07 +10.26 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 124.91 +9.84 27 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 118.08 +9.41 27 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 113.68 +12.81 28 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 104.47 +10.04 26 0 3 0
29SEP26 600.00 C 100.00 100.00 100.00 100.00 +6.45 27 2 219 +2
29SEP26 610.00 C 0.00 0.00 0.00 94.43 +8.89 27 0 71 0
29SEP26 620.00 C 0.00 0.00 0.00 87.71 +9.26 27 0 238 0
29SEP26 630.00 C 80.00 80.00 80.00 82.47 +8.87 27 1 105 0
29SEP26 640.00 C 78.00 78.00 78.00 78.44 +9.41 27 2 444 0
29SEP26 650.00 C 72.38 72.60 72.38 73.92 +9.22 27 4 456 -4
29SEP26 660.00 C 0.00 0.00 0.00 69.44 +8.67 27 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 65.40 +8.31 27 0 1,651 0
29SEP26 680.00 C 57.76 59.00 57.76 61.47 +7.47 28 5 579 -1
29SEP26 690.00 C 0.00 0.00 0.00 58.07 +7.04 28 0 48 0
29SEP26 700.00 C 51.76 54.50 51.76 53.77 +5.70 27 11 329 +1
29SEP26 710.00 C 50.30 50.30 50.30 51.11 +5.51 28 1 130 +1
29SEP26 720.00 C 0.00 0.00 0.00 48.43 +5.12 28 0 602 0
29SEP26 730.00 C 0.00 0.00 0.00 45.32 +4.28 28 0 119 0
29SEP26 740.00 C 40.41 40.56 40.41 42.94 +4.17 28 300 471 +300
29SEP26 750.00 C 38.23 38.23 37.73 40.57 +3.87 29 340 657 +250
29SEP26 760.00 C 35.56 37.42 35.56 38.21 +3.20 29 80 252 0
29SEP26 770.00 C 0.00 0.00 0.00 36.25 +2.92 29 0 8 0
29SEP26 780.00 C 32.65 32.65 32.65 34.47 +2.81 29 1 1,130 +1
29SEP26 790.00 C 0.00 0.00 0.00 32.70 +2.69 29 0 2 0
29SEP26 800.00 C 0.00 0.00 0.00 30.94 +2.49 30 0 18 0
29SEP26 810.00 C 0.00 0.00 0.00 29.19 +1.93 30 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 27.77 +1.68 30 0 95 0
29SEP26 830.00 C 24.92 24.92 24.92 26.50 +1.58 30 2 9 +2
29SEP26 840.00 C 0.00 0.00 0.00 25.24 +1.48 30 0 36 0
29SEP26 850.00 C 0.00 0.00 0.00 23.98 +1.38 31 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 22.74 +1.23 31 0 9 0
29SEP26 870.00 C 19.55 19.55 19.55 21.49 +0.77 31 1 61 +1
29SEP26 880.00 C 0.00 0.00 0.00 20.60 +0.66 31 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 19.74 -0.01 31 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 18.88 -0.08 32 0 16 0
29SEP26 910.00 C 16.58 16.58 16.58 18.02 -0.15 32 1 8 +1
29SEP26 920.00 C 0.00 0.00 0.00 17.18 -0.21 32 0 89 0
TOTAL CALL 79,253 825,408 +23,852
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 73 0 239 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
14NOV25 550.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
14NOV25 560.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 15 0
14NOV25 570.00 P 0.24 0.24 0.24 0.02 -0.13 44 10 20 +10
14NOV25 580.00 P 0.38 0.38 0.19 0.05 -0.30 42 110 197 +90
14NOV25 590.00 P 0.69 0.69 0.38 0.13 -0.69 41 92 2,444 +1
14NOV25 600.00 P 1.00 1.00 0.54 0.37 -1.29 42 252 2,439 +7
14NOV25 610.00 P 1.65 1.65 1.01 0.92 -2.28 41 374 3,355 +198
14NOV25 620.00 P 2.57 3.11 1.70 1.89 -3.80 40 2,603 3,108 +442
14NOV25 630.00 P 4.53 5.45 3.30 3.71 -5.69 40 674 2,209 +94
14NOV25 640.00 P 8.79 9.35 5.89 6.60 -8.10 39 1,496 1,961 +458
14NOV25 650.00 P 11.76 14.42 10.00 10.79 -10.98 39 670 924 +415
14NOV25 660.00 P 18.50 20.87 16.30 16.47 -12.41 38 95 1,172 -12
14NOV25 670.00 P 28.50 28.50 28.50 23.44 -12.95 37 1 5 0
14NOV25 680.00 P 0.00 0.00 0.00 31.98 -14.74 38 0 32 0
14NOV25 690.00 P 0.00 0.00 0.00 41.34 -14.94 40 0 180 0
14NOV25 700.00 P 0.00 0.00 0.00 50.82 -15.25 40 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 60.59 -15.41 41 0 2 0
14NOV25 720.00 P 0.00 0.00 0.00 70.51 -15.49 41 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 80.50 -15.50 0 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 90.50 -15.50 0 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 100.50 -15.50 0 0 0 0
14NOV25 760.00 P 0.00 0.00 0.00 110.50 -17.18 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
21NOV25 520.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
21NOV25 530.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
21NOV25 540.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
21NOV25 550.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
21NOV25 560.00 P 0.00 0.00 0.00 0.05 - 33 0 0 -
21NOV25 570.00 P 0.65 0.65 0.65 0.13 - 33 5 5 -
21NOV25 580.00 P 0.73 0.73 0.73 0.29 - 32 10 10 -
21NOV25 590.00 P 1.25 1.25 1.25 0.61 - 32 1 1 -
21NOV25 600.00 P 2.00 2.10 1.95 1.22 - 32 38 38 -
21NOV25 610.00 P 2.80 3.20 2.48 2.26 - 32 88 86 -
21NOV25 620.00 P 4.80 5.30 3.64 3.74 - 31 104 97 -
21NOV25 630.00 P 7.22 8.28 5.90 6.20 - 31 148 46 -
21NOV25 640.00 P 10.80 12.36 9.20 9.26 - 30 103 57 -
21NOV25 650.00 P 13.50 17.09 13.50 13.57 - 30 48 40 -
21NOV25 660.00 P 19.30 19.30 19.30 19.30 - 30 20 20 -
21NOV25 670.00 P 30.32 30.32 30.32 25.74 - 29 1 1 -
21NOV25 680.00 P 0.00 0.00 0.00 33.22 - 28 0 0 -
21NOV25 690.00 P 0.00 0.00 0.00 41.84 - 28 0 0 -
21NOV25 700.00 P 0.00 0.00 0.00 51.68 - 32 0 0 -
21NOV25 710.00 P 0.00 0.00 0.00 61.05 - 32 0 0 -
21NOV25 720.00 P 0.00 0.00 0.00 70.70 - 32 0 0 -
21NOV25 730.00 P 0.00 0.00 0.00 80.55 - 33 0 0 -
21NOV25 740.00 P 0.00 0.00 0.00 90.50 - 0 0 0 -
21NOV25 750.00 P 0.00 0.00 0.00 100.50 - 0 0 0 -
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 62 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 56 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 712 0
27NOV25 460.00 P 0.14 0.14 0.14 0.01 0.00 50 2 990 -2
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 47 0 839 0
27NOV25 480.00 P 0.11 0.11 0.07 0.01 0.00 44 47 1,298 -1
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,381 0
27NOV25 500.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,755 0
27NOV25 510.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 1,758 0
27NOV25 520.00 P 0.30 0.30 0.30 0.02 -0.07 35 8 1,670 +6
27NOV25 530.00 P 0.31 0.42 0.31 0.03 -0.13 33 38 4,087 +26
27NOV25 540.00 P 0.50 0.50 0.34 0.06 -0.23 33 428 2,535 +428
27NOV25 550.00 P 0.61 0.61 0.45 0.12 -0.40 32 227 5,056 +70
27NOV25 560.00 P 0.77 0.77 0.58 0.23 -0.67 32 450 4,466 +424
27NOV25 570.00 P 1.10 1.10 0.78 0.43 -1.05 31 176 4,429 +162
27NOV25 580.00 P 1.40 1.57 1.16 0.81 -1.56 31 93 7,338 +24
27NOV25 590.00 P 2.30 2.30 1.54 1.39 -2.07 31 282 7,370 -64
27NOV25 600.00 P 2.93 3.21 2.25 2.25 -2.96 30 973 14,531 -223
27NOV25 610.00 P 4.30 4.82 3.51 3.52 -4.05 30 1,240 8,543 +248
27NOV25 620.00 P 7.30 7.30 5.20 5.42 -5.24 29 1,917 7,693 +345
27NOV25 630.00 P 9.08 10.15 7.80 8.00 -6.70 29 1,376 4,968 +819
27NOV25 640.00 P 13.00 14.60 11.25 11.37 -9.06 28 698 13,119 -49
27NOV25 650.00 P 18.86 19.78 15.70 15.70 -10.68 28 640 6,281 +62
27NOV25 660.00 P 24.00 25.00 21.60 21.53 -12.97 28 339 17,168 +192
27NOV25 670.00 P 35.77 35.77 30.60 28.88 -12.42 30 5 2,823 +2
27NOV25 680.00 P 38.00 38.00 38.00 35.55 -15.06 29 6 1,336 +1
27NOV25 690.00 P 47.00 48.00 47.00 43.55 -14.91 29 2 1,038 0
27NOV25 700.00 P 56.00 58.35 56.00 52.13 -15.58 28 2 518 -1
27NOV25 710.00 P 0.00 0.00 0.00 61.23 -15.85 28 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 70.70 -15.95 27 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 81.00 -15.37 33 0 13 0
27NOV25 740.00 P 0.00 0.00 0.00 90.73 -15.45 33 0 103 0
27NOV25 750.00 P 0.00 0.00 0.00 100.58 -15.49 34 0 420 0
27NOV25 760.00 P 0.00 0.00 0.00 110.51 -17.21 34 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 121.27 -15.31 47 0 390 0
27NOV25 780.00 P 0.00 0.00 0.00 130.50 -16.09 0 0 300 0
27NOV25 790.00 P 0.00 0.00 0.00 140.50 -16.04 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 151.27 -15.30 55 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,105 0
30DEC25 350.00 P 0.30 0.30 0.30 0.01 0.00 50 10 2,691 0
30DEC25 360.00 P 0.34 0.34 0.34 0.01 0.00 48 2 1,825 -2
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,711 0
30DEC25 380.00 P 0.23 0.23 0.23 0.01 0.00 44 7 10,678 -7
30DEC25 390.00 P 0.28 0.28 0.28 0.01 0.00 42 4 5,106 0
30DEC25 400.00 P 0.26 0.26 0.26 0.01 0.00 40 60 23,220 0
30DEC25 410.00 P 0.35 0.35 0.35 0.01 0.00 38 12 5,570 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11,995 0
30DEC25 440.00 P 0.50 0.50 0.50 0.01 0.00 33 2 7,428 -2
30DEC25 450.00 P 0.49 0.49 0.49 0.01 0.00 31 1 15,900 +1
30DEC25 460.00 P 0.65 0.65 0.64 0.01 0.00 29 3 13,022 0
30DEC25 470.00 P 0.70 0.70 0.70 0.01 0.00 27 11 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.03 0.00 28 0 7,934 0
30DEC25 490.00 P 0.73 0.90 0.73 0.05 0.00 28 13 41,961 -7
30DEC25 500.00 P 1.30 1.30 1.00 0.10 0.00 28 40 113,576 +35
30DEC25 510.00 P 1.16 1.20 1.12 0.17 -0.03 28 13 22,808 -1
30DEC25 520.00 P 1.56 1.56 1.19 0.29 -0.07 27 85 22,213 +2
30DEC25 530.00 P 1.80 1.80 1.65 0.48 -0.16 27 511 9,357 +352
30DEC25 540.00 P 2.03 2.03 1.95 0.76 -0.32 27 49 19,931 -2
30DEC25 550.00 P 2.47 2.50 2.47 1.20 -0.55 27 89 20,795 0
30DEC25 560.00 P 3.07 3.07 2.55 1.83 -0.87 27 30 6,881 -18
30DEC25 570.00 P 3.84 4.00 3.46 2.70 -1.31 27 588 11,052 +54
30DEC25 580.00 P 4.95 4.95 4.19 3.86 -1.91 27 231 10,181 +12
30DEC25 590.00 P 6.43 6.50 5.40 5.37 -2.64 27 160 9,222 -59
30DEC25 600.00 P 8.70 8.70 7.00 7.02 -3.78 27 1,094 15,365 +663
30DEC25 610.00 P 10.62 10.62 9.14 9.22 -4.95 26 582 9,493 +491
30DEC25 620.00 P 12.66 13.85 11.91 11.98 -6.07 26 501 7,400 -235
30DEC25 630.00 P 16.84 17.50 15.17 15.35 -7.43 26 267 6,952 +5
30DEC25 640.00 P 21.37 22.02 19.30 19.30 -8.76 26 177 4,926 +24
30DEC25 650.00 P 27.01 27.14 24.30 24.19 -9.92 26 112 4,680 -18
30DEC25 660.00 P 33.83 33.83 32.33 29.74 -9.96 26 230 12,967 +165
30DEC25 670.00 P 37.33 37.33 36.31 36.12 -11.28 26 31 3,742 +31
30DEC25 680.00 P 0.00 0.00 0.00 43.20 -13.80 27 0 2,321 0
30DEC25 690.00 P 55.00 55.00 50.50 51.75 -12.72 29 2 1,421 +2
30DEC25 700.00 P 60.66 62.59 58.64 58.64 -12.88 28 4 2,317 +1
30DEC25 710.00 P 0.00 0.00 0.00 66.37 -15.29 28 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 76.50 -12.78 31 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 85.16 -13.40 31 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 92.79 -15.13 29 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 101.88 -15.32 29 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 110.84 -17.36 27 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 121.27 -15.52 30 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 130.50 -17.27 0 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 140.78 -16.94 31 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 151.27 -16.44 36 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 160.53 -17.18 32 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 170.50 -15.50 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 24 0 489 0
29JAN26 460.00 P 1.09 1.18 1.00 0.02 0.00 24 13 110 +3
29JAN26 470.00 P 1.20 1.20 1.20 0.04 -0.01 24 2 231 0
29JAN26 480.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 226 0
29JAN26 490.00 P 1.55 1.55 1.55 0.14 -0.06 25 2 166 +2
29JAN26 500.00 P 1.73 1.73 1.73 0.25 -0.13 25 1 238 +1
29JAN26 510.00 P 2.28 2.28 2.28 0.43 -0.22 25 4 269 0
29JAN26 520.00 P 0.00 0.00 0.00 0.71 -0.35 25 0 618 0
29JAN26 530.00 P 0.00 0.00 0.00 1.13 -0.53 25 0 518 0
29JAN26 540.00 P 3.74 3.75 3.74 1.70 -0.78 25 7 6,820 -5
29JAN26 550.00 P 4.42 4.42 4.00 2.47 -1.11 25 13 747 +6
29JAN26 560.00 P 5.45 5.45 4.94 3.52 -1.55 26 61 2,022 +12
29JAN26 570.00 P 6.58 6.86 5.99 4.93 -2.05 26 274 1,824 -72
29JAN26 580.00 P 8.10 8.50 7.50 6.67 -2.64 26 113 4,599 +90
29JAN26 590.00 P 10.00 10.35 10.00 8.76 -3.29 26 103 1,407 -99
29JAN26 600.00 P 12.00 13.00 11.53 11.36 -4.06 26 93 2,355 -15
29JAN26 610.00 P 14.88 14.88 14.88 14.32 -5.02 26 45 1,922 +12
29JAN26 620.00 P 23.91 23.91 17.50 17.40 -6.19 26 14 5,895 -10
29JAN26 630.00 P 23.20 23.20 21.10 21.20 -7.32 26 5 928 +4
29JAN26 640.00 P 28.00 28.00 27.00 25.47 -8.18 26 13 1,075 -11
29JAN26 650.00 P 0.00 0.00 0.00 30.49 -9.19 26 3 1,150 0
29JAN26 660.00 P 39.16 39.16 39.16 36.14 -10.09 26 30 839 +30
29JAN26 670.00 P 42.30 42.30 42.30 42.11 -11.15 27 30 263 0
29JAN26 680.00 P 0.00 0.00 0.00 49.19 -11.44 27 0 316 0
29JAN26 690.00 P 0.00 0.00 0.00 56.66 -11.00 28 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 63.13 -12.61 27 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 71.04 -12.90 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 78.95 -13.61 28 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 86.85 -14.40 28 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 96.46 -13.79 29 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 105.21 -14.15 30 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 114.23 -15.56 30 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 122.94 -14.84 29 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 132.17 -16.48 29 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 141.52 -16.74 29 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 152.40 -15.59 33 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 160.58 -17.27 28 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 170.97 -16.80 32 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 180.75 -16.96 32 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 190.63 -15.56 32 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 200.54 -15.60 33 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 210.50 -17.17 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 220.50 -15.60 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 230.50 -15.60 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 240.50 -15.61 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 250.50 -15.61 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 260.50 -15.65 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 270.50 -17.16 0 0 0 0
26FEB26 510.00 P 2.48 2.90 2.48 0.84 -0.64 24 2 71 +2
26FEB26 520.00 P 0.00 0.00 0.00 1.30 -0.89 24 0 303 0
26FEB26 530.00 P 0.00 0.00 0.00 1.97 -1.16 24 0 936 0
26FEB26 540.00 P 0.00 0.00 0.00 2.80 -1.49 25 0 306 0
26FEB26 550.00 P 6.34 6.34 6.12 3.86 -1.91 25 77 392 +30
26FEB26 560.00 P 7.24 7.30 7.24 5.30 -2.38 25 60 558 +30
26FEB26 570.00 P 9.18 9.18 8.72 7.02 -2.88 25 49 1,079 +45
26FEB26 580.00 P 11.39 11.39 10.81 9.04 -3.48 25 75 635 +10
26FEB26 590.00 P 0.00 0.00 0.00 11.62 -4.08 26 0 158 0
26FEB26 600.00 P 16.00 16.28 16.00 14.51 -4.66 26 32 583 +32
26FEB26 610.00 P 19.00 19.00 17.79 17.79 -5.50 26 5 428 -2
26FEB26 620.00 P 0.00 0.00 0.00 21.14 -6.39 26 0 785 0
26FEB26 630.00 P 26.00 27.55 26.00 25.28 -7.05 26 5 486 0
26FEB26 640.00 P 29.57 29.75 29.57 29.61 -8.08 26 5 132 0
26FEB26 650.00 P 36.50 36.50 35.60 34.74 -8.76 26 4 95 -2
26FEB26 660.00 P 43.42 43.42 43.42 40.15 -10.41 26 30 30 +30
26FEB26 670.00 P 47.34 47.34 46.40 46.46 -9.59 27 60 30 +30
26FEB26 680.00 P 0.00 0.00 0.00 53.02 -11.13 27 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 59.40 -11.07 27 0 22 0
26FEB26 700.00 P 0.00 0.00 0.00 66.78 -11.40 27 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 75.07 -11.13 28 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 83.79 -10.58 29 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 91.15 -11.79 29 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 99.43 -12.15 29 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 108.09 -12.39 29 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 117.29 -13.97 30 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 126.11 -14.25 31 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 135.08 -14.53 31 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 142.88 -16.18 29 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 153.43 -15.14 31 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 161.56 -16.29 29 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 171.02 -16.75 29 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 180.75 -16.96 29 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 191.46 -16.26 33 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 201.20 -16.50 33 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 210.98 -16.69 33 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 220.78 -15.38 34 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 230.67 -15.47 34 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 240.58 -17.07 34 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 250.51 -15.61 35 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 260.50 -17.20 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 270.50 -17.16 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,308 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,027 0
30MAR26 340.00 P 0.78 0.78 0.78 0.01 0.00 32 10 326 +10
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 10 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 28 10 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 27 0 290 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 25 0 429 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,235 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 2,125 0
30MAR26 430.00 P 2.01 2.01 1.97 0.03 -0.08 23 60 4,493 0
30MAR26 440.00 P 0.00 0.00 0.00 0.07 -0.11 23 0 1,832 0
30MAR26 450.00 P 0.00 0.00 0.00 0.12 -0.17 23 0 1,950 0
30MAR26 460.00 P 2.69 2.69 2.64 0.21 -0.28 23 60 2,927 -30
30MAR26 470.00 P 0.00 0.00 0.00 0.35 -0.40 24 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 0.55 -0.56 24 0 1,743 0
30MAR26 490.00 P 0.00 0.00 0.00 0.86 -0.73 24 0 3,615 0
30MAR26 500.00 P 0.00 0.00 0.00 1.29 -0.92 24 0 9,462 0
30MAR26 510.00 P 0.00 0.00 0.00 1.85 -1.17 25 0 7,660 0
30MAR26 520.00 P 0.00 0.00 0.00 2.59 -1.57 25 0 2,771 0
30MAR26 530.00 P 6.65 6.65 6.65 3.60 -1.94 25 15 5,019 +15
30MAR26 540.00 P 0.00 0.00 0.00 4.79 -2.30 25 0 6,014 0
30MAR26 550.00 P 0.00 0.00 0.00 6.30 -2.80 25 20 6,612 0
30MAR26 560.00 P 0.00 0.00 0.00 8.16 -3.21 26 0 7,052 0
30MAR26 570.00 P 12.74 12.74 12.30 10.22 -3.78 26 79 5,857 +53
30MAR26 580.00 P 14.70 14.70 14.50 12.86 -4.22 26 225 8,907 +225
30MAR26 590.00 P 18.31 18.31 18.31 15.67 -4.78 26 2 2,168 0
30MAR26 600.00 P 0.00 0.00 0.00 19.08 -5.30 26 0 5,502 0
30MAR26 610.00 P 23.26 23.26 23.26 22.72 -5.82 27 35 8,175 0
30MAR26 620.00 P 28.80 28.80 27.75 26.82 -6.24 27 14 1,435 +12
30MAR26 630.00 P 33.05 33.13 32.28 31.08 -6.73 27 48 1,715 +9
30MAR26 640.00 P 35.56 35.88 35.26 35.46 -7.79 27 311 907 +92
30MAR26 650.00 P 40.56 40.90 40.23 40.46 -8.45 27 269 5,738 +42
30MAR26 660.00 P 46.38 46.38 45.66 45.90 -9.21 27 140 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 51.84 -10.66 27 0 6,880 0
30MAR26 680.00 P 62.26 62.26 58.30 57.90 -10.00 27 9 558 +2
30MAR26 690.00 P 0.00 0.00 0.00 64.97 -10.19 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 71.46 -11.99 28 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 79.58 -10.23 28 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 87.61 -10.18 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 95.68 -10.16 29 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 103.83 -10.44 30 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 112.16 -12.87 30 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 119.78 -13.92 30 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 129.50 -13.16 31 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 137.69 -13.93 31 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 145.32 -14.02 30 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 153.62 -16.27 29 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 163.40 -15.87 30 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 171.35 -17.43 27 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 181.87 -16.49 30 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 191.46 -16.53 30 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 201.20 -16.63 30 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 210.98 -16.71 31 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 221.20 -16.50 32 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 230.97 -16.67 32 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 240.77 -16.89 33 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 250.64 -15.49 33 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 260.54 -17.16 33 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 270.50 -17.16 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 1.01 +0.68 33 0 1,435 0
29JUN26 390.00 P 0.00 0.00 0.00 1.25 +0.80 33 0 508 0
29JUN26 400.00 P 2.80 2.80 2.80 1.57 +0.92 33 1 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 1.94 +1.06 33 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 2.43 +1.26 33 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 2.98 +1.39 32 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 3.62 +1.52 32 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 4.15 +1.37 32 0 1,437 0
29JUN26 460.00 P 0.00 0.00 0.00 5.19 +1.72 32 0 1,323 0
29JUN26 470.00 P 0.00 0.00 0.00 5.92 +1.60 31 0 204 0
29JUN26 480.00 P 0.00 0.00 0.00 7.16 +1.71 31 0 3,513 0
29JUN26 490.00 P 0.00 0.00 0.00 8.20 +1.42 31 0 2,078 0
29JUN26 500.00 P 9.50 9.50 9.50 9.16 +1.21 31 4 3,409 0
29JUN26 510.00 P 0.00 0.00 0.00 10.68 +0.77 30 0 1,968 0
29JUN26 520.00 P 11.81 11.81 11.81 12.30 +0.49 30 10 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 13.94 0.00 30 0 2,119 0
29JUN26 540.00 P 15.37 15.37 14.60 16.06 -0.37 30 48 2,624 0
29JUN26 550.00 P 0.00 0.00 0.00 18.19 -0.76 29 0 3,923 0
29JUN26 560.00 P 0.00 0.00 0.00 20.44 -1.64 29 0 6,094 0
29JUN26 570.00 P 21.44 21.44 21.44 23.15 -2.12 29 1 2,685 0
29JUN26 580.00 P 0.00 0.00 0.00 25.87 -2.92 29 0 1,952 0
29JUN26 590.00 P 0.00 0.00 0.00 28.82 -3.59 28 0 1,960 0
29JUN26 600.00 P 32.20 32.20 32.20 32.19 -4.09 28 3 1,743 +3
29JUN26 610.00 P 0.00 0.00 0.00 35.57 -5.07 28 0 1,242 0
29JUN26 620.00 P 40.30 40.30 39.69 39.28 -5.97 28 8 972 0
29JUN26 630.00 P 0.00 0.00 0.00 43.35 -6.78 27 0 1,364 0
29JUN26 640.00 P 48.90 48.90 48.00 47.95 -7.55 27 2 1,991 0
29JUN26 650.00 P 0.00 0.00 0.00 52.90 -8.32 27 0 1,081 0
29JUN26 660.00 P 58.20 58.20 58.20 58.81 -8.91 28 2 292 -2
29JUN26 670.00 P 0.00 0.00 0.00 64.22 -9.34 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 70.51 -9.61 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 76.58 -10.37 28 0 39 0
29JUN26 700.00 P 0.00 0.00 0.00 83.21 -10.08 28 0 961 0
29JUN26 710.00 P 0.00 0.00 0.00 90.08 -10.54 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 97.16 -12.39 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 105.51 -11.67 29 0 1,002 0
29JUN26 740.00 P 0.00 0.00 0.00 112.95 -12.11 29 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 120.70 -10.95 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 128.59 -12.64 29 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 136.99 -12.50 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 144.71 -13.25 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 152.18 -14.28 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 161.40 -13.69 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 169.15 -14.71 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 177.74 -14.94 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 186.47 -15.12 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 195.31 -15.34 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 204.23 -15.68 29 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 213.45 -15.84 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 222.49 -16.29 29 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 231.83 -16.54 29 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 241.29 -16.78 29 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 250.83 -16.99 29 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 261.21 -16.49 30 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 271.45 -16.21 32 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 5.92 -2.90 27 0 2,198 0
29SEP26 480.00 P 10.54 10.54 10.54 7.16 -3.09 27 51 1,678 0
29SEP26 490.00 P 0.00 0.00 0.00 8.20 -3.90 27 0 1,393 0
29SEP26 500.00 P 0.00 0.00 0.00 9.16 -4.81 26 0 2,725 0
29SEP26 510.00 P 14.27 14.27 14.27 10.68 -5.38 26 20 510 +20
29SEP26 520.00 P 16.66 16.66 16.66 12.30 -6.20 26 21 1,340 0
29SEP26 530.00 P 0.00 0.00 0.00 14.02 -6.90 26 5 249 -5
29SEP26 540.00 P 0.00 0.00 0.00 16.69 -6.68 26 0 277 0
29SEP26 550.00 P 23.50 23.50 23.25 19.40 -6.76 26 2 715 -1
29SEP26 560.00 P 26.74 26.74 26.74 22.47 -6.87 26 45 832 0
29SEP26 570.00 P 28.50 28.50 28.50 25.89 -6.77 27 10 341 0
29SEP26 580.00 P 32.88 32.88 32.88 29.36 -6.90 27 2 624 0
29SEP26 590.00 P 35.80 35.80 35.80 33.40 -6.59 27 1 303 0
29SEP26 600.00 P 40.55 40.55 40.17 37.64 -6.65 27 91 1,369 +91
29SEP26 610.00 P 0.00 0.00 0.00 41.94 -6.89 27 0 526 0
29SEP26 620.00 P 48.18 48.18 48.18 46.85 -6.78 27 1 268 0
29SEP26 630.00 P 0.00 0.00 0.00 51.75 -6.90 28 0 1,017 0
29SEP26 640.00 P 0.00 0.00 0.00 56.64 -7.48 28 0 620 0
29SEP26 650.00 P 62.43 62.45 62.43 61.64 -8.13 28 4 1,052 -4
29SEP26 660.00 P 69.51 69.51 69.00 67.03 -9.77 28 2 371 +2
29SEP26 670.00 P 0.00 0.00 0.00 72.77 -10.12 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 78.95 -9.24 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 85.20 -9.64 28 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 91.68 -13.07 28 0 69 0
29SEP26 710.00 P 0.00 0.00 0.00 98.37 -11.12 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 106.86 -9.90 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 112.33 -11.91 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 120.82 -9.69 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 128.27 -11.40 29 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 135.98 -11.53 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 142.53 -13.03 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 151.69 -12.00 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 158.40 -13.50 29 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 167.85 -12.38 30 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 174.71 -13.95 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 183.05 -14.16 29 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 192.89 -12.92 30 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 201.41 -13.11 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 208.65 -14.64 30 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 217.33 -13.20 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 226.11 -13.92 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 235.00 -14.26 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 243.97 -14.10 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 254.52 -14.70 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 262.41 -15.29 29 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 271.84 -16.53 29 0 2 0
TOTAL PUT 23,694 921,888 +6,346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 90.95
27NOV25 65.00 C 0.00 0.00 0.00 26.26 +0.49 86 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 23.49 +0.50 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 21.62 +1.58 87 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 18.76 +0.68 61 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 16.57 +1.59 67 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 13.60 +0.57 32 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.55 +1.30 48 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 9.04 +0.70 39 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 6.99 +0.83 39 0 79 0
27NOV25 87.50 C 0.00 0.00 0.00 5.07 +0.65 38 0 123 0
27NOV25 90.00 C 0.00 0.00 0.00 3.48 +0.49 37 0 51 0
27NOV25 92.50 C 2.00 2.00 1.73 2.26 +0.32 36 16 208 -14
27NOV25 95.00 C 1.21 1.21 1.21 1.38 +0.19 36 15 360 -15
27NOV25 97.50 C 0.76 0.84 0.63 0.79 +0.09 36 70 191 +55
27NOV25 100.00 C 0.43 0.43 0.43 0.43 +0.03 36 10 147 +10
27NOV25 102.50 C 0.20 0.20 0.20 0.22 +0.01 36 5 150 -5
27NOV25 105.00 C 0.14 0.14 0.14 0.11 0.00 36 6 192 0
27NOV25 107.50 C 0.08 0.08 0.08 0.05 0.00 36 1 457 -1
27NOV25 110.00 C 0.00 0.00 0.00 0.02 0.00 36 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.28 +0.74 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.99 +1.27 82 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.57 +1.21 79 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.46 +0.09 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.62 +0.73 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.62 +1.70 76 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.26 +0.49 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.01 +1.02 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.62 +1.28 45 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.17 +1.09 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.80 +0.89 39 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.49 +0.88 37 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.28 +0.70 35 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.29 +0.72 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.26 +0.67 33 0 52 0
30DEC25 87.50 C 0.00 0.00 0.00 6.65 +0.64 33 0 31 0
30DEC25 90.00 C 0.00 0.00 0.00 5.21 +0.55 33 0 61 0
30DEC25 92.50 C 3.66 3.66 3.66 3.95 +0.44 33 2 96 0
30DEC25 95.00 C 0.00 0.00 0.00 2.97 +0.37 33 0 163 0
30DEC25 97.50 C 1.78 2.05 1.78 2.17 +0.28 33 13 136 +13
30DEC25 100.00 C 1.24 1.40 1.24 1.55 +0.19 32 9 347 +6
30DEC25 102.50 C 0.00 0.00 0.00 1.08 +0.12 32 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.74 +0.08 32 0 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.50 +0.03 32 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 280 0
30DEC25 112.50 C 0.25 0.25 0.24 0.21 0.00 32 5 129 -3
30DEC25 115.00 C 0.00 0.00 0.00 0.14 0.00 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 0.00 32 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 0.00 33 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.03 0.00 32 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.30 +1.53 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.80 +1.81 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.76 +1.02 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.45 +0.93 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.60 +1.69 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.38 +1.69 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.15 +1.37 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.00 +0.59 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.35 +0.62 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.94 +0.71 33 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.53 +0.62 33 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 5.30 +0.52 33 0 60 0
29JAN26 95.00 C 0.00 0.00 0.00 4.26 +0.44 33 0 75 0
29JAN26 97.50 C 0.00 0.00 0.00 3.37 +0.36 33 0 33 0
29JAN26 100.00 C 0.00 0.00 0.00 2.64 +0.29 33 0 44 0
29JAN26 102.50 C 0.00 0.00 0.00 2.04 +0.22 33 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 1.56 +0.15 32 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.18 +0.07 32 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.89 +0.06 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.30 +0.75 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.12 +1.07 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.41 +1.12 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.96 +0.93 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.98 +1.11 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.38 +0.91 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.25 +0.38 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.22 +1.16 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.52 +0.82 34 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 8.96 +0.73 34 0 34 0
26FEB26 90.00 C 0.00 0.00 0.00 7.57 +0.65 33 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 6.34 +0.58 33 0 32 0
26FEB26 95.00 C 0.00 0.00 0.00 5.27 +0.48 33 0 54 0
26FEB26 97.50 C 0.00 0.00 0.00 4.35 +0.41 33 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 3.58 +0.36 33 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 2.90 +0.29 33 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 2.34 +0.23 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.88 +0.14 33 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.49 +0.10 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.18 +0.11 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.72 +0.06 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.88 +1.24 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.40 +1.16 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.80 +1.02 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.18 +0.70 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.80 +0.64 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.40 +1.10 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.70 +1.15 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.28 +0.92 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.05 +0.78 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.08 +1.43 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.10 +1.47 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.84 +1.18 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.15 +0.85 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.12 +0.71 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.87 +0.97 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.00 +0.49 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 9.09 +0.87 35 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 7.75 +0.60 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.58 +0.48 34 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 5.73 +0.75 35 0 41 0
30MAR26 100.00 C 4.30 4.72 4.30 4.81 +0.44 34 16 42 +1
30MAR26 102.50 C 0.00 0.00 0.00 4.10 +0.39 34 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 3.41 +0.29 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.97 +0.36 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.51 +0.34 34 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 2.11 +0.36 35 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.72 +0.28 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.43 +0.24 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.18 +0.21 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.97 +0.18 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.80 +0.15 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.66 +0.13 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.54 +0.11 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.44 +0.10 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.37 +0.09 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 30.55 +1.00 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.56 +1.19 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.67 +0.39 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.11 +0.88 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.23 +0.91 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.26 +0.71 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.38 +0.63 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.67 +0.61 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.04 +0.52 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.58 +0.57 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.14 +0.64 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.14 +0.95 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.73 +0.76 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.50 +0.55 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.54 +0.57 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.68 +0.53 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.96 +0.43 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.26 +0.30 34 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.65 +0.28 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.11 +0.39 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.59 +0.30 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.19 +0.25 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.87 +0.31 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.52 +0.27 34 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 2.22 +0.28 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.91 +0.21 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.69 +0.21 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.76 +0.87 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.91 +1.17 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.24 +1.30 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.43 +1.41 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.85 +1.51 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.55 +0.87 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.95 +0.82 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.42 +0.83 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.04 +0.74 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.71 +0.61 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.54 +0.56 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.34 +0.38 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.32 +0.37 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.42 +0.31 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.57 +0.29 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.75 +0.23 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.07 +0.22 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.40 +0.22 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.78 +0.17 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.26 +0.17 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.73 +0.15 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.35 +0.20 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.99 +0.11 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.59 +0.11 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.21 +0.07 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.92 +0.07 34 0 0 0
TOTAL CALL 168 8,063 +47
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 93 0
27NOV25 80.00 P 0.00 0.00 0.00 0.13 -0.12 36 0 119 0
27NOV25 82.50 P 0.50 0.60 0.50 0.33 -0.22 36 3 147 0
27NOV25 85.00 P 0.75 0.75 0.75 0.72 -0.36 36 2 130 +2
27NOV25 87.50 P 1.89 1.89 1.77 1.30 -0.60 35 10 170 -6
27NOV25 90.00 P 0.00 0.00 0.00 2.23 -0.76 35 0 298 0
27NOV25 92.50 P 0.00 0.00 0.00 3.49 -0.94 34 0 326 0
27NOV25 95.00 P 0.00 0.00 0.00 5.16 -1.09 34 0 326 0
27NOV25 97.50 P 0.00 0.00 0.00 7.07 -0.85 33 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 9.17 -1.33 30 0 247 0
27NOV25 102.50 P 0.00 0.00 0.00 11.56 -1.32 29 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 14.50 -0.62 52 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 16.55 -1.05 0 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 19.05 -1.54 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 21.55 -1.05 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.05 -1.05 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.55 -1.05 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.05 -1.05 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.55 -1.05 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.87 -0.23 107 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 36.55 -1.05 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 18 0
30DEC25 72.50 P 0.29 0.29 0.29 0.11 -0.06 33 15 16 +15
30DEC25 75.00 P 0.00 0.00 0.00 0.21 -0.11 32 0 36 0
30DEC25 77.50 P 0.00 0.00 0.00 0.41 -0.16 32 0 175 0
30DEC25 80.00 P 1.07 1.07 1.07 0.72 -0.24 32 3 304 0
30DEC25 82.50 P 0.00 0.00 0.00 1.18 -0.35 32 0 162 0
30DEC25 85.00 P 2.03 2.03 2.03 1.79 -0.49 32 19 228 +9
30DEC25 87.50 P 2.85 2.85 2.85 2.60 -0.60 32 20 269 +10
30DEC25 90.00 P 0.00 0.00 0.00 3.60 -0.73 31 0 198 0
30DEC25 92.50 P 5.21 5.21 5.21 4.92 -0.80 31 10 127 +10
30DEC25 95.00 P 0.00 0.00 0.00 6.38 -1.02 31 0 150 0
30DEC25 97.50 P 0.00 0.00 0.00 8.01 -0.86 30 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 9.96 -1.48 30 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 12.24 -0.98 32 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.50 -1.41 33 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 17.24 -0.52 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.12 -1.47 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.56 -1.05 32 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 24.33 -0.77 44 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.33 -0.82 55 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.25 -0.85 47 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.69 -0.91 48 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.87 -0.23 65 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.67 -1.04 53 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.13 -1.18 54 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.31 -0.29 73 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.38 -0.72 67 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.66 -0.94 62 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.05 -1.05 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.91 -0.76 75 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.18 -0.92 69 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.55 -1.05 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.05 -1.05 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 62.28 -0.32 92 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.05 -1.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.55 -1.05 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.37 -0.73 88 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.58 -0.15 32 0 45 0
29JAN26 77.50 P 0.00 0.00 0.00 0.91 -0.22 32 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 1.37 -0.30 32 0 73 0
29JAN26 82.50 P 0.00 0.00 0.00 1.97 -0.39 32 0 58 0
29JAN26 85.00 P 0.00 0.00 0.00 2.69 -0.49 32 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 3.58 -0.58 32 0 79 0
29JAN26 90.00 P 0.00 0.00 0.00 4.66 -0.68 32 0 119 0
29JAN26 92.50 P 0.00 0.00 0.00 5.92 -0.79 31 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 7.39 -0.98 31 0 62 0
29JAN26 97.50 P 0.00 0.00 0.00 9.04 -1.05 31 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 10.90 -1.31 32 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 12.53 -1.72 29 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 15.44 -0.47 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.27 -1.40 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.55 -1.08 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.64 -1.21 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.33 -1.10 36 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.33 -0.99 46 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.25 -0.85 40 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.69 -0.91 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.24 -0.07 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.40 -0.10 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.63 -0.14 32 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 0.96 -0.18 33 0 15 0
26FEB26 77.50 P 1.64 1.64 1.64 1.40 -0.24 33 15 19 +14
26FEB26 80.00 P 0.00 0.00 0.00 1.96 -0.31 33 0 5 0
26FEB26 82.50 P 2.83 2.83 2.83 2.64 -0.41 33 1 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.46 -0.44 33 0 58 0
26FEB26 87.50 P 0.00 0.00 0.00 4.36 -0.56 32 0 15 0
26FEB26 90.00 P 0.00 0.00 0.00 5.46 -0.67 32 0 16 0
26FEB26 92.50 P 0.00 0.00 0.00 6.72 -0.76 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.16 -0.96 31 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 9.62 -1.40 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.60 -1.00 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.13 -1.63 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.44 -1.18 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.51 -1.16 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.76 -0.96 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.64 -1.03 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.99 -1.08 39 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.36 -0.96 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.23 0.00 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.54 -0.02 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.80 -0.05 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.19 -0.03 35 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.65 -0.06 35 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.21 -0.09 35 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.88 -0.13 35 0 5 0
30MAR26 82.50 P 0.00 0.00 0.00 3.69 -0.15 35 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.50 -0.36 34 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 5.55 -0.44 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 6.70 -0.17 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 7.94 -0.73 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.44 -0.77 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 10.96 -0.81 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.71 -0.96 34 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 14.70 -0.85 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.24 -1.26 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.29 -1.35 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.86 -1.41 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.64 -1.03 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.99 -1.08 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.36 -0.96 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.25 -1.09 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.97 -0.71 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.87 -0.43 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.67 -1.12 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.13 -1.18 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.31 -0.29 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.38 -0.93 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.76 -0.03 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.05 -0.05 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.41 -0.05 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.87 -0.13 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.46 -0.12 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.12 -0.12 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.88 -0.17 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.70 -0.21 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.56 -0.37 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 6.56 -0.48 34 0 16 0
29JUN26 87.50 P 0.00 0.00 0.00 7.65 -0.16 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.88 -0.61 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.41 -0.39 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 11.47 -0.71 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.99 -0.78 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.59 -0.69 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.35 -0.73 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.05 -1.03 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.90 -0.86 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.88 -0.73 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.85 -0.79 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.97 -0.79 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.07 -0.89 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.19 -1.16 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.51 -0.79 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.87 -1.14 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.20 -1.08 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.67 -0.23 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.17 -0.23 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 -0.30 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.45 -0.32 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 4.20 -0.38 34 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.04 -0.40 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.97 -0.48 34 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.01 -0.49 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.12 -0.57 35 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.36 -0.58 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.63 -0.66 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.07 -0.67 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.51 -0.70 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 15.10 -0.74 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.70 -0.71 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.40 -0.77 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.07 -0.89 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.89 -0.94 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.70 -0.99 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.60 -0.96 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.45 -1.09 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.56 -0.97 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.45 -1.19 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.72 -1.39 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.96 -0.95 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.02 -0.94 35 0 0 0
TOTAL PUT 98 5,889 +54
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$ 26.80
27NOV25 18.00 C 0.00 0.00 0.00 8.89 +0.52 100 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.56 +0.69 125 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.83 +0.46 0 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.33 +0.45 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.04 +0.67 101 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 6.01 +0.64 84 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.98 +0.60 68 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.86 +0.47 37 0 200 0
27NOV25 24.00 C 2.60 2.60 2.60 2.93 +0.53 38 5 80 +5
27NOV25 25.00 C 1.68 1.68 1.68 1.91 +0.42 25 1 76 0
27NOV25 26.00 C 0.80 1.00 0.80 1.00 +0.30 20 20 893 -12
27NOV25 27.00 C 0.26 0.39 0.26 0.36 +0.12 18 67 2,574 +17
27NOV25 28.00 C 0.10 0.11 0.10 0.09 +0.02 19 51 2,359 +50
27NOV25 29.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.37 +0.46 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.87 +0.45 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.38 +0.46 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.88 +0.46 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.38 +0.46 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.88 +0.45 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.38 +0.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.05 +0.56 71 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.64 +0.71 75 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.89 +0.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.39 +0.45 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.10 +0.66 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.08 +0.62 49 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.98 +0.52 34 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.97 +0.49 26 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.93 +0.37 15 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.06 +0.28 19 0 87 0
30DEC25 26.00 C 1.20 1.30 1.20 1.30 +0.25 19 17 1,042 -16
30DEC25 27.00 C 0.58 0.67 0.58 0.72 +0.16 19 21 398 +15
30DEC25 28.00 C 0.25 0.35 0.25 0.37 +0.09 19 166 1,430 -10
30DEC25 29.00 C 0.13 0.18 0.13 0.16 +0.03 19 63 489 +63
30DEC25 30.00 C 0.09 0.09 0.09 0.06 +0.01 19 40 1,029 +40
30DEC25 31.00 C 0.00 0.00 0.00 0.02 0.00 19 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 24 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 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.64 +0.65 56 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.95 +0.45 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.67 +0.66 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.16 +0.64 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.14 +0.59 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.13 +0.59 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.14 +0.55 27 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.17 +0.46 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.34 +0.34 21 0 10 0
29JAN26 26.00 C 1.57 1.57 1.57 1.58 +0.26 20 8 30 +5
29JAN26 27.00 C 0.88 0.88 0.88 1.03 +0.21 20 7 33 +7
29JAN26 28.00 C 0.61 0.61 0.61 0.61 +0.13 20 7 70 +7
29JAN26 29.00 C 0.29 0.35 0.29 0.36 +0.09 20 13 131 +13
29JAN26 30.00 C 0.19 0.19 0.19 0.19 +0.05 20 10 129 +10
29JAN26 31.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.02 21 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 8.64 +0.59 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.95 +0.38 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.67 +0.59 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.16 +0.56 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.14 +0.50 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.13 +0.51 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.14 +0.44 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.26 +0.41 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.47 +0.32 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.80 +0.31 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.25 +0.26 20 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.81 +0.16 20 0 0 0
26FEB26 29.00 C 0.51 0.51 0.51 0.52 +0.13 20 5 20 +5
26FEB26 30.00 C 0.31 0.31 0.31 0.31 +0.09 20 30 90 +30
26FEB26 31.00 C 0.20 0.20 0.20 0.19 +0.07 20 30 60 +29
26FEB26 32.00 C 0.00 0.00 0.00 0.11 +0.04 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.51 +0.46 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.02 +0.46 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.52 +0.45 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.03 +0.44 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.40 +0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.05 +0.39 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.64 +0.52 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.98 +0.37 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.67 +0.54 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.16 +0.51 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.14 +0.43 23 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.13 +0.37 18 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.28 +0.40 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.45 +0.36 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.70 +0.32 21 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 2.05 +0.27 21 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.51 +0.22 21 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 1.08 +0.20 21 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.73 +0.13 21 0 200 0
30MAR26 30.00 C 0.40 0.40 0.40 0.49 +0.09 21 20 352 0
30MAR26 31.00 C 0.29 0.31 0.29 0.32 +0.06 21 60 200 +60
30MAR26 32.00 C 0.20 0.20 0.20 0.20 +0.04 21 30 37 +30
30MAR26 33.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 +0.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.52 +0.32 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.05 +0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.64 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.07 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.67 +0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.20 +0.44 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.14 +0.31 0 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.25 +0.26 14 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 +0.39 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.79 +0.35 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 +0.32 21 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.49 +0.29 21 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.96 +0.25 21 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.53 +0.22 21 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.13 +0.18 21 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.85 +0.14 21 0 544 0
29JUN26 31.00 C 0.00 0.00 0.00 0.63 +0.11 21 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 +0.09 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 +0.05 21 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.17 +0.45 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.70 +0.46 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.23 +0.45 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 +0.46 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.32 +0.46 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.44 +0.45 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.61 +0.45 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 +0.45 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.10 +0.43 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.45 +0.41 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.87 +0.39 21 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 +0.29 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.91 +0.32 21 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.54 +0.32 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 +0.18 21 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 +0.18 21 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 +0.15 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.13 21 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.11 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.09 21 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.08 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.07 21 0 2 0
TOTAL CALL 671 16,774 +348
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
27NOV25 23.00 P 0.02 0.02 0.02 0.01 0.00 33 2 437 -2
27NOV25 24.00 P 0.04 0.04 0.04 0.01 0.00 25 20 1,265 -20
27NOV25 25.00 P 0.06 0.06 0.04 0.02 -0.06 19 170 2,219 -80
27NOV25 26.00 P 0.25 0.25 0.15 0.14 -0.17 19 90 1,781 -39
27NOV25 27.00 P 0.66 0.66 0.52 0.52 -0.33 18 48 1,059 +42
27NOV25 28.00 P 0.00 0.00 0.00 1.29 -0.39 21 0 210 0
27NOV25 29.00 P 0.00 0.00 0.00 2.21 -0.45 22 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 3.20 -0.46 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.25 -0.41 44 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 333 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 489 0
30DEC25 24.00 P 0.11 0.11 0.11 0.05 -0.05 20 3 498 0
30DEC25 25.00 P 0.26 0.26 0.19 0.15 -0.11 19 87 851 +70
30DEC25 26.00 P 0.49 0.51 0.40 0.39 -0.22 19 41 1,513 -3
30DEC25 27.00 P 0.95 0.95 0.82 0.82 -0.27 19 51 851 -31
30DEC25 28.00 P 0.00 0.00 0.00 1.45 -0.36 19 0 13 0
30DEC25 29.00 P 2.35 2.35 2.35 2.28 -0.42 20 50 10 -50
30DEC25 30.00 P 0.00 0.00 0.00 3.21 -0.45 20 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.25 -0.41 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 59 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.06 20 0 387 0
29JAN26 25.00 P 0.00 0.00 0.00 0.30 -0.12 20 0 229 0
29JAN26 26.00 P 0.59 0.59 0.59 0.61 -0.15 20 30 652 0
29JAN26 27.00 P 0.00 0.00 0.00 1.03 -0.24 20 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 1.65 -0.29 20 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.41 -0.35 21 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.28 -0.40 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.25 -0.41 24 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
26FEB26 23.00 P 0.20 0.20 0.20 0.10 -0.02 21 20 20 +17
26FEB26 24.00 P 0.24 0.24 0.24 0.22 -0.05 21 80 135 +80
26FEB26 25.00 P 0.43 0.43 0.43 0.43 -0.09 21 2 2 +2
26FEB26 26.00 P 0.00 0.00 0.00 0.76 -0.13 21 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.20 -0.19 20 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.78 -0.28 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.50 -0.33 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.32 -0.38 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.25 -0.41 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 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 24 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 23 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.06 21 0 84 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 -0.10 21 0 119 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.14 21 0 103 0
30MAR26 26.00 P 0.91 0.91 0.91 0.92 -0.19 21 2 82 +2
30MAR26 27.00 P 1.44 1.44 1.44 1.38 -0.24 21 2 82 -2
30MAR26 28.00 P 0.00 0.00 0.00 1.96 -0.29 21 0 0 0
30MAR26 29.00 P 2.55 2.55 2.55 2.64 -0.35 21 50 50 +50
30MAR26 30.00 P 0.00 0.00 0.00 3.42 -0.39 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.29 -0.41 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.34 -0.32 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 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 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 98 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.08 21 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.11 22 0 50 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 -0.14 22 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.30 -0.17 21 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.77 -0.21 21 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.33 -0.25 21 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.97 -0.29 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.69 -0.32 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 -0.36 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.43 -0.29 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 -0.30 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.27 -0.39 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 21 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.01 21 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.07 21 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.05 21 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 -0.03 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.11 21 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 -0.14 21 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.18 -0.19 21 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.23 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.71 -0.19 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 -0.30 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 -0.32 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.39 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.20 -0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
TOTAL PUT 748 16,708 +36
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$ 561.50
27NOV25 380.00 C 0.00 0.00 0.00 182.13 +10.47 50 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 172.14 +15.27 0 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 162.16 +15.10 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 152.18 +14.98 41 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 142.20 +14.99 41 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 133.78 +16.77 74 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 123.49 +16.60 66 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 115.68 +18.19 76 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 102.41 +14.60 40 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 95.36 +14.84 63 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 82.40 +13.77 31 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 75.58 +15.99 52 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 64.43 +13.31 41 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 53.67 +10.62 32 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 48.41 +13.29 44 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 40.46 +11.10 43 0 54 0
27NOV25 540.00 C 29.90 29.90 29.90 31.29 +7.95 37 7 72 +3
27NOV25 550.00 C 18.76 26.05 18.76 25.98 +7.65 40 45 204 +45
27NOV25 560.00 C 14.88 20.30 14.80 20.64 +6.40 40 9 266 +5
27NOV25 570.00 C 11.09 15.74 10.54 16.18 +5.40 40 16 246 -2
27NOV25 580.00 C 8.12 12.45 8.12 12.45 +4.50 40 8 97 0
27NOV25 590.00 C 6.11 9.48 6.11 9.33 +3.59 40 17 241 0
27NOV25 600.00 C 5.12 6.60 4.82 6.82 +2.75 40 229 853 +103
27NOV25 610.00 C 3.70 5.35 3.55 4.88 +2.06 40 55 227 +17
27NOV25 620.00 C 2.53 4.03 2.53 3.43 +1.51 40 235 359 -73
27NOV25 630.00 C 1.83 2.80 1.83 2.36 +1.11 40 29 138 +15
27NOV25 640.00 C 1.40 1.88 1.40 1.59 +0.77 40 58 146 +11
27NOV25 650.00 C 0.00 0.00 0.00 1.06 +0.53 40 0 33 0
27NOV25 660.00 C 0.00 0.00 0.00 0.67 +0.34 40 0 108 0
27NOV25 670.00 C 0.80 0.80 0.80 0.43 +0.22 40 4 23 +4
27NOV25 680.00 C 0.00 0.00 0.00 0.27 +0.14 40 0 200 0
27NOV25 690.00 C 0.00 0.00 0.00 0.16 +0.08 39 0 43 0
27NOV25 700.00 C 0.00 0.00 0.00 0.10 +0.06 40 0 151 0
30DEC25 320.00 C 0.00 0.00 0.00 243.05 +12.66 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 233.10 +10.72 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 223.15 +10.26 34 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 213.20 +14.76 35 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 203.25 +14.59 34 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 193.30 +14.88 33 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 183.36 +10.53 34 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 173.43 +10.09 34 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 163.51 +14.81 34 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 153.40 +14.40 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 142.20 +12.81 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 133.78 +12.95 31 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 123.49 +10.30 0 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 115.68 +14.90 39 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 108.48 +15.33 45 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 99.01 +15.96 43 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 84.99 +10.10 27 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 77.39 +11.28 31 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 68.87 +8.79 31 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 60.64 +11.01 31 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 56.81 +13.49 37 0 147 0
30DEC25 530.00 C 0.00 0.00 0.00 47.92 +8.94 34 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 41.85 +8.52 34 0 87 0
30DEC25 550.00 C 0.00 0.00 0.00 36.13 +7.83 34 0 581 0
30DEC25 560.00 C 0.00 0.00 0.00 31.00 +7.11 34 0 74 0
30DEC25 570.00 C 0.00 0.00 0.00 26.48 +6.35 35 0 162 0
30DEC25 580.00 C 16.92 16.92 16.92 22.54 +5.74 35 15 240 +15
30DEC25 590.00 C 16.14 18.98 16.14 19.06 +5.24 35 16 152 +1
30DEC25 600.00 C 13.50 15.80 13.38 15.81 +4.54 35 127 231 +109
30DEC25 610.00 C 12.30 12.30 12.30 13.01 +3.88 35 1 153 +1
30DEC25 620.00 C 0.00 0.00 0.00 10.63 +3.30 35 0 203 0
30DEC25 630.00 C 0.00 0.00 0.00 8.62 +2.77 35 0 118 0
30DEC25 640.00 C 8.08 8.08 8.08 6.94 +2.31 35 12 186 +12
30DEC25 650.00 C 0.00 0.00 0.00 5.55 +1.91 35 0 103 0
30DEC25 660.00 C 0.00 0.00 0.00 4.41 +1.57 35 0 78 0
30DEC25 670.00 C 0.00 0.00 0.00 3.47 +1.27 35 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 2.72 +1.07 35 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 2.12 +0.86 35 0 123 0
30DEC25 700.00 C 0.00 0.00 0.00 1.59 +0.60 34 0 30 0
30DEC25 710.00 C 0.00 0.00 0.00 1.22 +0.49 34 0 9 0
30DEC25 720.00 C 0.00 0.00 0.00 0.94 +0.39 34 0 35 0
30DEC25 730.00 C 1.60 1.60 1.60 0.73 +0.32 35 1 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.54 +0.24 34 0 226 0
29JAN26 440.00 C 0.00 0.00 0.00 127.98 +14.79 37 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 115.68 +11.43 25 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 108.48 +12.99 33 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 102.64 +17.98 38 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 89.43 +10.09 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 82.90 +13.24 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 74.10 +11.36 31 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 67.29 +9.41 32 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 60.40 +8.46 32 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 57.52 +11.09 36 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 49.52 +8.44 34 0 30 0
29JAN26 550.00 C 36.50 36.50 36.50 44.09 +7.94 34 1 10 -1
29JAN26 560.00 C 34.80 34.80 34.80 39.10 +7.40 34 15 24 +15
29JAN26 570.00 C 0.00 0.00 0.00 34.60 +6.88 34 0 8 0
29JAN26 580.00 C 0.00 0.00 0.00 30.56 +6.38 35 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 26.83 +5.94 35 0 18 0
29JAN26 600.00 C 23.73 23.77 23.73 23.63 +5.69 35 4 7 -1
29JAN26 610.00 C 0.00 0.00 0.00 20.45 +5.12 35 0 3 0
29JAN26 620.00 C 16.97 16.97 16.97 17.62 +4.57 35 15 31 +15
29JAN26 630.00 C 0.00 0.00 0.00 15.13 +4.07 35 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 12.93 +3.86 35 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 11.01 +3.16 35 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 9.34 +2.76 35 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 7.89 +2.56 35 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 6.65 +2.22 35 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 5.42 +1.64 34 0 105 0
26FEB26 450.00 C 0.00 0.00 0.00 122.96 +17.96 37 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 111.79 +8.92 33 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 102.64 +7.83 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 94.65 +9.43 32 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 87.72 +8.00 33 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 82.92 +11.76 36 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 72.89 +7.70 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 66.35 +6.40 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 60.39 +7.79 33 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 54.62 +7.26 33 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 50.80 +7.95 34 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 45.85 +7.78 34 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 41.33 +7.34 34 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 37.22 +6.91 35 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 33.49 +6.50 35 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 30.00 +5.99 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 26.82 +5.46 35 0 0 0
26FEB26 620.00 C 21.17 21.17 21.17 23.75 +4.91 35 15 15 +15
26FEB26 630.00 C 21.28 22.07 21.21 20.97 +4.45 35 250 250 +250
26FEB26 640.00 C 0.00 0.00 0.00 18.47 +4.45 35 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 16.22 +3.63 35 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 246.63 +16.24 49 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 237.79 +15.41 52 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 227.87 +14.98 49 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 217.72 +16.99 46 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 208.55 +19.24 46 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 198.90 +16.82 44 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 184.75 +11.92 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 177.18 +13.38 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 171.74 +17.34 43 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 159.63 +15.14 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 150.62 +15.53 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 142.32 +13.94 37 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 129.54 +6.97 29 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 122.96 +11.65 33 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 117.76 +11.03 37 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 111.46 +12.37 38 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 100.83 +11.81 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 94.95 +15.18 36 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 84.75 +10.16 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 80.06 +10.44 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 75.26 +9.69 36 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 66.56 +6.81 34 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 62.51 +7.73 35 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 59.47 +10.79 37 0 20 0
30MAR26 560.00 C 45.75 45.75 45.75 51.48 +6.87 34 5 72 +5
30MAR26 570.00 C 0.00 0.00 0.00 48.18 +8.14 35 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 42.69 +6.07 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 39.05 +6.60 35 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 37.54 +7.32 36 0 543 0
30MAR26 610.00 C 0.00 0.00 0.00 33.34 +6.13 36 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 30.42 +6.19 36 0 44 0
30MAR26 630.00 C 0.00 0.00 0.00 27.74 +5.87 36 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 24.89 +5.35 36 0 63 0
30MAR26 650.00 C 0.00 0.00 0.00 22.56 +5.22 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 20.24 +4.68 36 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 18.06 +4.25 36 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 16.31 +4.46 36 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 14.56 +3.97 36 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 12.90 +3.55 36 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 219.01 +14.97 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 210.12 +15.00 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 200.26 +14.42 34 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 192.06 +15.10 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 183.24 +15.17 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 171.74 +12.20 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 165.46 +13.73 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 158.07 +14.71 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 149.60 +13.35 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 141.42 +13.86 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 130.70 +8.98 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 126.92 +12.63 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 120.60 +13.06 36 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 110.31 +9.65 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 106.22 +11.75 35 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 100.46 +11.90 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 94.69 +11.56 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 88.97 +11.16 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 83.89 +10.97 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 77.79 +10.10 35 0 0 0
29JUN26 550.00 C 70.00 70.00 70.00 71.24 +7.93 34 1 21 -1
29JUN26 560.00 C 0.00 0.00 0.00 66.44 +4.74 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 63.98 +8.95 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 59.02 +7.64 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 55.76 +7.96 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 52.40 +7.62 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 48.82 +7.43 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 45.68 +6.56 36 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 42.74 +6.42 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 39.38 +6.06 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 36.91 +5.88 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 34.44 +5.43 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 31.99 +4.95 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 29.75 +4.44 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 27.51 +4.03 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 24.53 +3.30 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 152.82 +14.46 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 144.46 +13.98 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 138.29 +13.13 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 131.73 +13.51 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 125.52 +13.78 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 119.46 +12.60 36 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 112.59 +11.36 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 107.85 +11.96 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 101.72 +10.96 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 96.66 +10.58 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 91.86 +10.80 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 86.42 +9.71 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 82.35 +9.92 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 77.51 +9.24 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 73.52 +6.39 35 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 69.43 +6.90 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 66.02 +7.93 36 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 60.72 +5.91 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 58.13 +6.50 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 55.76 +6.50 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 52.34 +6.68 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 49.58 +6.66 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 46.85 +6.67 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 44.12 +6.42 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 41.39 +5.81 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 38.94 +5.49 36 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 36.83 +5.51 36 0 0 0
TOTAL CALL 1,190 12,616 +563
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.07 -0.13 40 0 125 0
27NOV25 460.00 P 0.00 0.00 0.00 0.15 -0.25 40 0 140 0
27NOV25 470.00 P 0.88 0.88 0.80 0.30 -0.47 40 2 250 -2
27NOV25 480.00 P 1.23 1.38 1.20 0.58 -0.82 40 40 266 +16
27NOV25 490.00 P 2.00 2.07 1.35 1.10 -1.25 40 25 514 +10
27NOV25 500.00 P 2.80 2.80 2.00 1.90 -1.62 40 629 1,892 +531
27NOV25 510.00 P 4.75 4.75 3.75 3.10 -2.30 40 22 257 +21
27NOV25 520.00 P 7.00 7.38 4.74 4.72 -3.22 40 9 366 +1
27NOV25 530.00 P 9.10 9.10 6.83 6.98 -4.35 40 63 525 +36
27NOV25 540.00 P 13.93 13.93 9.77 9.88 -5.57 40 24 175 +23
27NOV25 550.00 P 18.80 18.80 14.50 13.49 -6.97 39 4 171 0
27NOV25 560.00 P 0.00 0.00 0.00 18.16 -8.24 40 0 149 0
27NOV25 570.00 P 24.00 24.00 24.00 23.71 -9.74 40 1 106 0
27NOV25 580.00 P 0.00 0.00 0.00 30.10 -10.80 40 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 37.82 -11.81 42 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 45.06 -11.53 42 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 54.03 -11.40 44 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 62.92 -11.70 46 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 72.21 -12.21 48 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 81.81 -12.42 51 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 88.97 -15.50 40 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 100.20 -13.95 52 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 111.80 -11.70 63 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 121.07 -12.43 64 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 131.73 -11.77 70 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 140.76 -13.17 69 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.07 -0.07 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.13 -0.12 34 0 113 0
30DEC25 420.00 P 0.70 0.70 0.70 0.23 -0.20 34 2 1,235 +2
30DEC25 430.00 P 0.00 0.00 0.00 0.40 -0.31 34 0 184 0
30DEC25 440.00 P 0.00 0.00 0.00 0.66 -0.47 34 0 252 0
30DEC25 450.00 P 0.00 0.00 0.00 1.05 -0.69 34 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 1.60 -1.05 34 0 534 0
30DEC25 470.00 P 0.00 0.00 0.00 2.41 -1.38 35 0 185 0
30DEC25 480.00 P 4.60 4.60 4.60 3.46 -1.62 35 1 1,335 0
30DEC25 490.00 P 6.35 6.60 6.35 4.87 -1.99 35 7 763 +7
30DEC25 500.00 P 8.50 8.50 8.50 6.52 -2.63 34 4 541 0
30DEC25 510.00 P 9.83 9.83 8.80 8.52 -3.74 34 30 369 +15
30DEC25 520.00 P 14.54 14.54 11.14 11.14 -4.12 34 33 138 +9
30DEC25 530.00 P 18.30 18.30 15.62 14.27 -4.88 34 34 364 +20
30DEC25 540.00 P 0.00 0.00 0.00 17.83 -5.76 34 0 40 0
30DEC25 550.00 P 0.00 0.00 0.00 22.24 -6.33 34 0 143 0
30DEC25 560.00 P 0.00 0.00 0.00 26.89 -7.27 34 0 38 0
30DEC25 570.00 P 0.00 0.00 0.00 32.41 -9.02 35 0 25 0
30DEC25 580.00 P 0.00 0.00 0.00 38.49 -8.91 35 0 62 0
30DEC25 590.00 P 0.00 0.00 0.00 45.81 -9.66 36 0 11 0
30DEC25 600.00 P 0.00 0.00 0.00 51.77 -8.39 35 0 53 0
30DEC25 610.00 P 0.00 0.00 0.00 60.48 -7.40 37 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 68.44 -7.51 37 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 76.84 -10.15 38 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 81.81 -16.95 32 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 89.64 -17.48 29 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 100.78 -17.12 34 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 111.80 -12.22 39 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 121.07 -16.67 40 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 131.73 -11.83 44 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 140.76 -13.17 43 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 149.39 -16.22 40 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 161.00 -12.50 48 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 171.07 -14.55 50 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 178.50 -15.08 0 0 0 0
29JAN26 440.00 P 2.75 2.75 2.75 2.13 -0.93 34 5 7 -5
29JAN26 450.00 P 0.00 0.00 0.00 3.01 -1.10 34 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 4.07 -1.49 35 0 34 0
29JAN26 470.00 P 5.60 5.60 5.45 5.45 -1.84 35 3 255 -3
29JAN26 480.00 P 7.55 7.55 7.55 7.00 -2.04 34 1 1,158 +1
29JAN26 490.00 P 0.00 0.00 0.00 8.80 -2.58 34 0 16 0
29JAN26 500.00 P 0.00 0.00 0.00 10.99 -3.09 34 0 14 0
29JAN26 510.00 P 15.98 15.98 15.98 13.54 -3.71 34 10 1,535 +10
29JAN26 520.00 P 0.00 0.00 0.00 16.53 -4.38 34 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 20.01 -4.99 34 0 38 0
29JAN26 540.00 P 0.00 0.00 0.00 24.01 -5.55 34 0 74 0
29JAN26 550.00 P 0.00 0.00 0.00 28.53 -6.08 34 0 39 0
29JAN26 560.00 P 0.00 0.00 0.00 33.45 -6.69 34 0 67 0
29JAN26 570.00 P 0.00 0.00 0.00 38.96 -7.77 34 0 104 0
29JAN26 580.00 P 0.00 0.00 0.00 44.93 -8.68 34 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 49.43 -8.61 33 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 59.12 -9.82 36 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 66.40 -10.38 36 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 73.19 -10.40 36 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 79.39 -13.89 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 89.85 -8.91 37 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 98.42 -10.99 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 104.36 -13.54 35 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 115.48 -13.98 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 125.28 -12.46 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 133.39 -11.03 39 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 5.07 -1.84 34 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 6.70 -1.92 35 0 10 0
26FEB26 470.00 P 0.00 0.00 0.00 8.26 -2.30 34 0 30 0
26FEB26 480.00 P 0.00 0.00 0.00 10.20 -2.48 34 0 30 0
26FEB26 490.00 P 0.00 0.00 0.00 12.42 -2.89 34 0 25 0
26FEB26 500.00 P 0.00 0.00 0.00 15.11 -3.32 34 0 7 0
26FEB26 510.00 P 0.00 0.00 0.00 18.01 -3.82 34 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 21.31 -4.36 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 25.03 -4.82 34 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 29.20 -5.26 34 0 0 0
26FEB26 550.00 P 36.40 36.40 36.40 33.80 -6.51 34 2 2 +2
26FEB26 560.00 P 0.00 0.00 0.00 38.76 -6.16 34 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 44.24 -7.59 34 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 50.11 -8.38 34 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 56.83 -5.98 35 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 63.41 -8.99 35 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 71.25 -8.63 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 78.57 -10.63 36 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 86.01 -9.65 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 94.01 -7.06 37 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 102.06 -9.85 37 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.34 -0.09 35 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.52 -0.10 35 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.74 -0.18 35 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 1.05 -0.23 35 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.46 -0.31 35 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.95 -0.46 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.64 -0.49 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.38 -0.76 35 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.43 -0.82 35 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 5.56 -1.33 35 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 7.01 -1.52 35 0 157 0
30MAR26 450.00 P 10.32 10.32 10.32 8.85 -1.68 36 30 114 +30
30MAR26 460.00 P 0.00 0.00 0.00 10.87 -1.88 36 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 13.03 -2.33 36 0 72 0
30MAR26 480.00 P 0.00 0.00 0.00 15.50 -2.40 36 0 73 0
30MAR26 490.00 P 0.00 0.00 0.00 18.20 -3.02 36 0 0 0
30MAR26 500.00 P 20.80 20.80 20.80 20.90 -4.03 35 1 315 0
30MAR26 510.00 P 0.00 0.00 0.00 24.28 -4.53 35 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 27.97 -4.97 35 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 31.85 -5.74 35 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 36.53 -5.75 35 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 42.58 -3.84 36 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 46.27 -6.78 35 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 51.97 -4.36 36 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 59.03 -5.83 37 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 65.23 -6.80 37 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 71.74 -7.14 37 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 78.07 -7.61 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 85.19 -7.59 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 90.05 -10.55 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 100.17 -8.40 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 108.11 -8.32 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 116.01 -5.60 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 122.54 -11.04 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 131.88 -11.63 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 141.36 -9.77 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 146.68 -12.92 36 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.16 -0.68 35 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 2.81 -0.78 35 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.55 -1.01 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.46 -1.16 35 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 5.53 -1.39 35 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 6.73 -1.67 35 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 8.21 -1.81 35 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 9.71 -2.30 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 11.69 -2.33 35 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 14.10 -2.18 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 16.36 -2.33 36 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 18.63 -2.89 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 21.36 -3.10 35 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 24.13 -3.53 35 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 28.08 -3.38 36 0 21 0
29JUN26 500.00 P 31.00 31.00 31.00 30.86 -4.48 35 1 32 +1
29JUN26 510.00 P 0.00 0.00 0.00 34.70 -4.68 35 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 39.17 -4.71 35 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 43.90 -4.77 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 48.14 -6.85 35 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 53.22 -4.99 35 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 58.15 -6.86 35 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 63.83 -6.86 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 69.65 -7.19 35 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 75.80 -7.41 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 81.74 -8.66 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 88.41 -11.13 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 95.46 -8.02 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 102.20 -9.15 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 109.58 -9.12 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 116.37 -9.47 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 124.39 -11.84 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 132.65 -10.15 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 140.63 -10.05 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 148.22 -11.32 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 155.72 -11.03 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 20.32 -2.14 36 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 22.97 -2.99 36 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 25.92 -3.38 36 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 28.86 -3.73 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 32.57 -3.51 36 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 37.20 -2.82 36 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 40.36 -3.85 36 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 44.76 -3.88 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 49.55 -3.77 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 54.40 -3.39 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 59.51 -4.25 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 63.25 -7.12 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 66.73 -8.12 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 74.20 -6.87 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 80.02 -6.93 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 86.14 -7.21 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 92.42 -4.89 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 98.91 -7.22 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 105.59 -7.24 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 112.48 -6.58 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 119.53 -6.76 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 126.75 -7.30 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 134.05 -7.07 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 141.54 -7.24 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 148.13 -9.51 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 155.96 -9.61 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 163.79 -9.56 37 0 0 0
TOTAL PUT 983 22,077 +725
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 4.40
27NOV25 3.40 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.81 +0.10 48 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.60 +0.08 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.42 +0.07 34 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.34 +0.07 36 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.27 +0.06 38 0 5 0
27NOV25 4.30 C 0.19 0.19 0.19 0.20 +0.05 37 1 10 0
27NOV25 4.40 C 0.00 0.00 0.00 0.15 +0.04 38 0 5 0
27NOV25 4.50 C 0.08 0.10 0.08 0.10 +0.02 36 53 227 +32
27NOV25 4.60 C 0.07 0.07 0.07 0.08 +0.03 40 10 120 0
27NOV25 4.70 C 0.05 0.05 0.05 0.05 +0.02 39 10 400 0
27NOV25 4.80 C 0.02 0.02 0.02 0.03 +0.01 38 70 294 +70
27NOV25 4.90 C 0.00 0.00 0.00 0.02 +0.01 39 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,348 0
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 58 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 1.02 +0.08 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.93 +0.08 39 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.86 +0.10 47 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.68 +0.08 43 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.59 +0.06 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.55 +0.09 47 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.40 +0.04 43 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.35 +0.05 44 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.30 +0.04 44 0 40 0
30DEC25 4.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 210 0
30DEC25 4.60 C 0.21 0.21 0.21 0.21 +0.03 43 45 205 +45
30DEC25 4.70 C 0.17 0.17 0.17 0.18 +0.03 44 5 5 +5
30DEC25 4.80 C 0.00 0.00 0.00 0.15 +0.02 44 0 54 0
30DEC25 4.90 C 0.12 0.12 0.12 0.12 +0.01 43 20 164 +20
30DEC25 5.00 C 0.08 0.10 0.08 0.11 +0.02 46 42 379 +42
30DEC25 5.25 C 0.06 0.06 0.06 0.06 +0.01 44 2 83 +2
30DEC25 5.50 C 0.00 0.00 0.00 0.04 0.00 46 0 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 328 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 6.50 C 0.02 0.02 0.02 0.01 0.00 53 40 414 +40
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30DEC25 7.00 C 0.02 0.02 0.01 0.01 0.00 61 60 231 +10
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 72 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 84 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 1.06 +0.08 42 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.00 +0.10 49 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.90 +0.08 45 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.82 +0.08 45 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.70 +0.09 48 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.62 +0.07 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.50 +0.04 46 0 16 0
29JAN26 4.30 C 0.00 0.00 0.00 0.46 +0.05 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.41 +0.04 48 0 4 0
29JAN26 4.50 C 0.32 0.32 0.32 0.36 +0.04 47 30 30 +26
29JAN26 4.60 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 +0.03 47 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.22 +0.03 47 0 35 0
29JAN26 5.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 35 0
29JAN26 5.25 C 0.14 0.14 0.14 0.14 +0.01 47 10 30 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 34 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.11 +0.07 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.02 +0.07 45 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.95 +0.08 46 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.87 +0.07 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.80 +0.06 45 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.68 +0.06 46 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.58 +0.05 48 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.53 +0.04 48 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.48 +0.04 48 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 +0.04 48 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.08 +0.06 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.94 +0.06 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.03 46 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.54 +0.03 47 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.03 47 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.42 +0.03 47 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 +0.03 48 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.36 +0.04 48 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 +0.03 49 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.02 49 0 30 0
30MAR26 6.00 C 0.16 0.16 0.15 0.14 +0.02 49 64 158 +64
30MAR26 6.25 C 0.00 0.00 0.00 0.11 +0.01 49 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 48 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 49 0 1 0
30MAR26 7.50 C 0.07 0.07 0.07 0.03 0.00 48 6 16 +6
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 3.40 C 0.00 0.00 0.00 1.30 +0.06 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 +0.06 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 +0.04 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 +0.04 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 +0.04 49 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.03 49 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.04 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.03 49 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 +0.04 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 +0.04 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 88 0
29JUN26 5.25 C 0.46 0.46 0.46 0.44 +0.02 50 1 12 +1
29JUN26 5.50 C 0.00 0.00 0.00 0.38 +0.02 50 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 +0.02 50 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.02 50 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.02 51 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 +0.01 51 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 51 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 52 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.41 +0.06 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.35 +0.06 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 +0.07 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 +0.05 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 +0.05 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.06 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.02 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.02 50 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.02 50 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 +0.01 51 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.01 51 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 +0.01 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 0.00 51 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.01 51 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.01 51 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 51 0 2 0
TOTAL CALL 469 14,025 +373
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 -0.02 37 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,129 0
27NOV25 4.10 P 0.05 0.05 0.05 0.04 -0.03 39 30 4,147 -30
27NOV25 4.20 P 0.06 0.06 0.06 0.07 -0.04 40 100 3,102 -100
27NOV25 4.30 P 0.08 0.08 0.08 0.10 -0.05 39 5 190 0
27NOV25 4.40 P 0.14 0.14 0.14 0.14 -0.06 37 1 149 0
27NOV25 4.50 P 0.00 0.00 0.00 0.20 -0.08 38 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.27 -0.08 39 0 261 0
27NOV25 4.70 P 0.00 0.00 0.00 0.35 -0.07 41 0 405 0
27NOV25 4.80 P 0.00 0.00 0.00 0.44 -0.09 44 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.53 -0.09 47 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.62 -0.09 47 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.88 -0.08 66 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.13 -0.08 77 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.35 -0.10 0 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.62 -0.08 92 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.86 -0.09 91 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.11 -0.09 99 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.36 -0.09 107 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.61 -0.09 114 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.86 -0.09 121 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.11 -0.09 127 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.36 -0.09 134 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.61 -0.09 140 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 -0.02 46 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 85 0
30DEC25 3.80 P 0.09 0.09 0.09 0.07 -0.03 45 6 2,034 -6
30DEC25 3.90 P 0.00 0.00 0.00 0.10 -0.02 47 0 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 2,791 0
30DEC25 4.10 P 0.00 0.00 0.00 0.16 -0.04 46 0 1,823 0
30DEC25 4.20 P 0.00 0.00 0.00 0.20 -0.04 46 0 404 0
30DEC25 4.30 P 0.00 0.00 0.00 0.24 -0.05 46 0 430 0
30DEC25 4.40 P 0.00 0.00 0.00 0.29 -0.05 46 0 503 0
30DEC25 4.50 P 0.00 0.00 0.00 0.35 -0.05 46 0 702 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 -0.06 46 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.46 -0.09 44 0 173 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 -0.08 42 0 964 0
30DEC25 4.90 P 0.00 0.00 0.00 0.60 -0.11 43 0 126 0
30DEC25 5.00 P 0.66 0.69 0.66 0.69 -0.09 45 20 3,866 +20
30DEC25 5.25 P 0.00 0.00 0.00 0.92 -0.09 50 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.13 -0.12 48 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.39 -0.09 58 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.64 -0.09 64 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.88 -0.09 67 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.12 -0.09 68 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 -0.09 73 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 -0.08 78 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.86 -0.09 76 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.11 -0.09 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.36 -0.10 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.61 -0.09 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.86 -0.09 92 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.11 -0.09 96 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.36 -0.09 99 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.87 -0.08 113 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.09 -0.02 48 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.12 -0.02 50 0 42 0
29JAN26 3.80 P 0.00 0.00 0.00 0.14 -0.03 48 0 12 0
29JAN26 3.90 P 0.16 0.16 0.16 0.17 -0.04 48 185 351 +185
29JAN26 4.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 35 0
29JAN26 4.10 P 0.24 0.24 0.24 0.25 -0.04 49 100 110 +90
29JAN26 4.20 P 0.28 0.28 0.28 0.29 -0.04 49 200 332 +200
29JAN26 4.30 P 0.00 0.00 0.00 0.34 -0.04 49 0 74 0
29JAN26 4.40 P 0.00 0.00 0.00 0.39 -0.06 49 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 -0.05 49 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 -0.06 50 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.55 -0.05 47 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.62 -0.09 47 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.71 -0.07 50 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.76 -0.11 47 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 0.96 -0.11 48 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.20 -0.08 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.42 -0.08 54 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.65 -0.09 55 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.89 -0.10 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.12 -0.11 56 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.38 -0.09 64 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.62 -0.10 64 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.87 -0.10 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.12 -0.10 72 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.37 -0.10 75 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.14 -0.02 50 0 42 0
26FEB26 3.70 P 0.00 0.00 0.00 0.16 -0.04 49 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.20 -0.03 50 0 10 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 -0.04 50 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.41 -0.04 50 0 1 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.57 -0.06 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.24 -0.08 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.45 -0.08 52 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 -0.03 50 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 -0.04 49 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 -0.04 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 58 0
30MAR26 4.10 P 0.00 0.00 0.00 0.36 -0.05 49 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.05 49 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.46 -0.06 49 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.04 50 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.58 -0.05 50 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 -0.04 51 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 51 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 -0.05 50 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 -0.06 50 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 -0.06 51 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.08 -0.07 50 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.28 -0.06 51 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.49 -0.08 52 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.70 -0.08 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.92 -0.09 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.15 -0.09 52 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.39 -0.08 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.62 -0.10 52 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 -0.10 55 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.12 -0.10 58 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.37 -0.10 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.61 -0.09 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.86 -0.09 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.11 -0.09 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.36 -0.09 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.03 52 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 -0.04 51 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.34 -0.04 51 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 -0.02 51 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.43 -0.04 52 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.05 52 0 64 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 -0.05 52 0 80 0
29JUN26 4.20 P 0.00 0.00 0.00 0.58 -0.05 52 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.63 -0.05 52 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 -0.06 52 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.74 -0.05 52 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 -0.06 52 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 -0.05 53 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.05 53 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 -0.06 52 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.06 -0.06 52 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.23 -0.07 52 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.42 -0.06 53 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.61 -0.07 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 -0.07 53 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 -0.06 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.24 -0.08 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.46 -0.08 53 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.68 -0.07 52 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.91 -0.08 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 -0.07 54 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 -0.09 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 -0.08 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 -0.05 52 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.05 53 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.05 53 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.05 53 0 16 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 -0.06 53 0 38 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 -0.06 53 0 42 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 -0.06 53 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.06 53 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 -0.07 53 0 144 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.07 53 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 -0.08 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 -0.07 53 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 -0.06 54 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 -0.06 54 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.06 54 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.06 54 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.06 54 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 -0.06 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.05 55 0 0 0
29SEP26 5.75 P 1.80 1.80 1.80 1.74 -0.06 54 30 62 +30
29SEP26 6.00 P 0.00 0.00 0.00 1.93 -0.06 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 -0.07 54 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.34 -0.07 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 -0.06 54 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.08 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 -0.07 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 -0.07 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 -0.07 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 -0.07 54 0 0 0
TOTAL PUT 677 36,268 +389
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 83.30
30DEC25 45.00 C 0.00 0.00 0.00 38.52 +0.99 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.52 +0.98 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.53 +0.99 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.53 +0.98 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.54 +0.99 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.54 +0.98 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.06 +0.99 43 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.57 +0.99 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.08 +0.98 30 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.46 +0.99 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 21.00 +0.97 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.57 +0.95 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.39 +0.98 37 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.02 +0.96 35 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 11.83 +0.93 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.79 +0.89 34 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 7.94 +0.83 34 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 6.30 +0.76 34 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 4.90 +0.68 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 3.72 +0.59 34 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 2.76 +0.49 34 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.01 +0.40 34 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 1.43 +0.32 34 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.00 +0.25 35 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.68 +0.18 34 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.46 +0.14 35 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.30 +0.10 34 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.92 +0.99 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.93 +0.99 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.95 +0.99 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.97 +0.99 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.99 +0.99 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.01 +0.99 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.58 +1.00 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.17 +1.00 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.80 +1.01 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.48 +1.02 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.02 +0.94 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.86 +0.90 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.81 +0.84 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.87 +0.79 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.08 +0.82 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.43 +1.02 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.84 +0.99 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.40 +0.95 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 8.10 +0.91 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 6.94 +0.87 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.91 +0.82 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 5.00 +0.75 34 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 4.21 +0.69 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 3.52 +0.62 34 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.94 +0.57 35 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.43 +0.50 34 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 2.01 +0.45 34 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.65 +0.39 34 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 1.35 +0.34 34 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.10 +0.29 34 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.90 +0.26 35 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.73 +0.22 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.59 +0.19 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.47 +0.15 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.38 +0.13 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.30 +0.11 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.60 +1.00 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.19 +1.01 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.81 +1.02 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.49 +1.03 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.23 +1.05 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.06 +1.07 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.01 +1.04 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.07 +0.99 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.25 +0.99 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.57 +1.07 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.03 +1.04 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.66 +1.03 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 8.38 +0.96 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 7.29 +0.97 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 6.30 +0.89 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.42 +0.85 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.67 +0.78 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.99 +0.72 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.42 +0.66 34 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 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 0.01 0.00 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.09 0.00 34 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.68 -0.04 34 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.12 -0.11 34 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 1.78 -0.15 35 0 195 0
30DEC25 80.00 P 0.00 0.00 0.00 2.64 -0.21 34 0 364 0
30DEC25 82.50 P 0.00 0.00 0.00 3.73 -0.29 34 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.05 -0.40 35 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 6.59 -0.51 34 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.59 -0.62 37 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.58 -0.71 38 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.74 -0.78 39 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.01 -0.86 41 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 17.39 -0.92 43 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 19.85 -0.97 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.33 -0.96 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.71 -0.97 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.70 -1.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.20 -1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.70 -1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.20 -1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.70 -1.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.20 -1.00 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.70 -1.00 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 0.00 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 34 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.88 +0.06 34 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.27 +0.06 35 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.76 +0.06 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.39 +0.06 34 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.16 +0.04 34 0 46 0
30MAR26 77.50 P 4.00 4.00 4.00 4.00 -0.05 34 10 248 +10
30MAR26 80.00 P 0.00 0.00 0.00 5.08 -0.05 34 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.28 -0.06 34 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.62 -0.11 35 0 42 0
30MAR26 87.50 P 0.00 0.00 0.00 9.06 -0.20 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.66 -0.25 34 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.76 -0.31 36 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.62 -0.42 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.63 -0.46 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.71 -0.54 38 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.88 -0.62 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.13 -0.68 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.44 -0.77 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.82 +0.01 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.37 -0.87 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.78 -0.92 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.22 -0.98 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.70 -1.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.20 -1.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.70 -1.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 +0.08 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.81 +0.08 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.61 +0.12 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.15 +0.12 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.80 +0.14 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.59 +0.13 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.47 +0.10 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.48 +0.10 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.64 +0.07 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.87 +0.01 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.26 +0.01 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.73 -0.08 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.33 -0.09 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.01 -0.17 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.78 -0.21 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.63 -0.28 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.56 -0.33 34 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.56 -0.39 35 0 0 0
TOTAL PUT 10 1,811 +10
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$ 8.06
27NOV25 5.30 C 0.00 0.00 0.00 2.79 +0.10 107 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.55 +0.10 97 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.31 +0.10 88 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.05 +0.08 69 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.82 +0.09 69 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.58 +0.09 60 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.35 +0.10 56 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.85 +0.08 29 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.63 +0.08 29 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.26 +0.05 27 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.14 +0.02 27 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.03 +0.01 28 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 33 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.56 +0.10 71 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.46 +0.09 68 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.38 +0.10 75 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.28 +0.12 72 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.04 +0.09 65 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.80 +0.09 59 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.56 +0.10 53 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.33 +0.09 52 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.08 +0.10 46 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.85 +0.10 44 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.59 +0.07 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.37 +0.09 33 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.12 +0.08 24 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.91 +0.08 26 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.71 +0.06 26 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.53 +0.05 25 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.39 +0.05 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.27 +0.03 26 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.12 +0.02 26 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.07 +0.01 26 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 25 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 30 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 2.11 +0.10 40 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.86 +0.08 33 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.64 +0.09 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.17 +0.07 25 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 +0.01 27 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 3.60 +0.08 43 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.52 +0.12 51 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.43 +0.10 49 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.33 +0.09 47 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.08 +0.09 38 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.86 +0.09 40 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.63 +0.09 38 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.40 +0.11 36 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.15 +0.09 32 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.93 +0.10 31 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.69 +0.07 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.50 +0.09 29 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.93 +0.06 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 26 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 3.45 +0.08 45 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.35 +0.08 43 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.12 +0.08 41 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.90 +0.10 41 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.67 +0.09 39 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.44 +0.08 36 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.22 +0.09 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.00 +0.08 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.78 +0.08 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 +0.08 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.38 +0.07 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.46 +0.09 36 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.23 +0.10 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.02 +0.08 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.82 +0.08 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.08 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.45 +0.07 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.28 +0.06 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 +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 95 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.06 -0.03 27 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.14 -0.05 28 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.27 -0.05 29 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.44 -0.07 28 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.02 -0.01 26 0 51 0
30DEC25 7.23 P 0.06 0.06 0.06 0.04 -0.02 25 4 0 -4
30DEC25 7.47 P 0.00 0.00 0.00 0.08 -0.03 25 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.15 -0.04 26 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.25 -0.04 26 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.36 -0.06 25 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.90 -0.08 26 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.11 -0.09 24 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.94 -0.08 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.14 -0.11 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.37 -0.08 27 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.59 -0.09 27 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.33 -0.04 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.22 -0.09 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.42 -0.08 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.62 -0.09 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.30 P 0.05 0.05 0.05 0.02 -0.01 26 1 0 -1
29JUN26 5.54 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.40 -0.04 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.51 -0.04 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.06 -0.09 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.22 -0.07 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.40 -0.06 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.58 -0.07 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.77 -0.07 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.38 -0.07 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.03 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.89 -0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.03 -0.06 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.35 -0.06 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.51 -0.08 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.69 -0.08 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.87 -0.09 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.06 -0.08 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.46 -0.09 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.88 -0.08 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.31 -0.08 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
TOTAL PUT 5 679 -5
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$ 8.06
30DEC25 4.13 C 0.00 0.00 0.00 3.95 +0.09 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.77 +0.09 78 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.67 +0.11 75 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.59 +0.10 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.49 +0.09 69 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.42 +0.11 82 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.16 +0.09 59 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.92 +0.08 53 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.69 +0.08 46 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.47 +0.09 50 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.23 +0.09 44 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.00 +0.08 39 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.78 +0.11 39 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.55 +0.09 37 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.32 +0.09 34 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.08 +0.08 26 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.87 +0.07 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.68 +0.06 26 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.12 +0.02 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.82 +0.09 54 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.72 +0.09 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.64 +0.09 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.55 +0.10 51 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.46 +0.10 49 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.21 +0.08 40 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.99 +0.09 43 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.76 +0.09 38 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.54 +0.09 37 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.31 +0.09 34 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.09 +0.09 32 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.87 +0.08 30 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.64 +0.08 27 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.26 +0.09 28 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.06 +0.06 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.09 -0.03 25 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.19 -0.03 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.70 -0.06 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.87 -0.06 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$ 8.06
27NOV25 5.00 C 0.00 0.00 0.00 3.09 +0.09 121 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.84 +0.11 110 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.59 +0.11 99 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.32 +0.08 54 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.09 +0.09 79 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.84 +0.09 69 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.61 +0.11 71 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.36 +0.10 61 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.83 +0.09 28 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.60 +0.08 28 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.39 +0.05 27 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.12 +0.03 27 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 40 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 35 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.11 +0.11 73 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.87 +0.12 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.60 +0.09 54 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.37 +0.11 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.13 +0.12 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.86 +0.09 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.61 +0.09 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.39 +0.11 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.12 +0.08 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.89 +0.07 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.69 +0.06 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 31 0
30DEC25 8.25 C 0.26 0.26 0.26 0.25 +0.04 26 10 44 0
30DEC25 8.50 C 0.16 0.16 0.16 0.17 +0.02 27 9 7 -7
30DEC25 8.75 C 0.11 0.11 0.11 0.10 +0.01 26 22 100 0
30DEC25 9.00 C 0.06 0.06 0.06 0.06 0.00 26 1 61 +1
30DEC25 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 26 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 3.12 +0.10 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.87 +0.09 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.65 +0.12 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.37 +0.08 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.16 +0.12 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.89 +0.09 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.65 +0.09 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.17 +0.07 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.96 +0.07 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.60 +0.04 26 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 28 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 3.14 +0.10 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.88 +0.09 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.65 +0.10 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.39 +0.08 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.16 +0.10 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.68 +0.11 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.45 +0.09 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.23 +0.09 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.01 +0.06 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.83 +0.05 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.14 +0.08 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.90 +0.09 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.66 +0.09 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.42 +0.09 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 +0.09 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 +0.10 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.50 +0.09 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.29 +0.08 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.09 +0.07 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 +0.09 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.94 +0.08 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.70 +0.09 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.10 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 +0.06 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 +0.10 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 +0.07 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 +0.07 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 +0.06 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 +0.05 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 +0.08 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.08 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.11 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 +0.10 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 +0.09 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.08 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 +0.07 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.07 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 +0.07 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
TOTAL CALL 42 733 -6
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
27NOV25 7.50 P 0.03 0.03 0.03 0.03 -0.01 29 20 50 -20
27NOV25 7.75 P 0.07 0.07 0.07 0.07 -0.03 27 1 13 -1
27NOV25 8.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.30 -0.05 28 0 9 0
27NOV25 8.50 P 0.00 0.00 0.00 0.48 -0.08 27 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 0.00 28 0 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 11 0
30DEC25 7.50 P 0.08 0.08 0.08 0.09 -0.03 25 40 86 +40
30DEC25 7.75 P 0.14 0.14 0.14 0.16 -0.04 25 2 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.97 -0.08 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.20 -0.09 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.01 -0.08 26 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 -0.02 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.28 -0.04 26 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.48 -0.08 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.70 -0.09 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 -0.03 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 -0.06 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.09 -0.08 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 -0.09 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.50 -0.10 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.72 -0.09 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.95 -0.09 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 -0.08 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.02 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.04 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.06 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 -0.06 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 -0.07 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.07 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 -0.07 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 -0.07 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.27 -0.08 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.04 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.05 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 -0.05 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 -0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.06 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 -0.09 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 -0.09 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 -0.09 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.10 23 0 0 0
TOTAL PUT 63 866 +19
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$ 22.52
27NOV25 15.50 C 0.00 0.00 0.00 7.05 +0.50 67 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 6.55 +0.50 61 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.05 +0.50 54 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.55 +0.50 47 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.05 +0.50 41 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.55 +0.50 32 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.05 +0.49 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.55 +0.49 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.05 +0.49 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.56 +0.49 26 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 1.57 +0.44 19 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 0.76 +0.29 22 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.26 +0.13 22 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.58 +0.49 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.09 +0.50 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.59 +0.50 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.09 +0.50 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.59 +0.49 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.10 +0.50 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.60 +0.50 34 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.10 +0.49 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.60 +0.49 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.11 +0.50 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.61 +0.49 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.12 +0.49 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.63 +0.48 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.16 +0.47 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.70 +0.49 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.86 +0.43 25 0 15 0
30DEC25 22.00 C 1.02 1.05 1.02 1.15 +0.31 24 28 20 -28
30DEC25 23.00 C 0.67 0.67 0.67 0.65 +0.21 24 1 17 -1
30DEC25 24.00 C 0.00 0.00 0.00 0.33 +0.11 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.16 +0.08 25 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 39 0
30DEC25 27.00 C 0.01 0.01 0.01 0.03 +0.02 25 48 138 +48
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.14 +0.49 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.65 +0.50 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.15 +0.49 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.66 +0.49 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.17 +0.49 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.69 +0.48 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.21 +0.47 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.75 +0.46 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.30 +0.44 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.88 +0.50 26 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.08 +0.39 25 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 1.44 +0.31 25 0 10 0
29JAN26 23.00 C 0.90 0.90 0.90 0.96 +0.24 26 1 16 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.61 +0.17 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.37 +0.12 26 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.21 +0.07 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.18 +0.49 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.69 +0.49 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.20 +0.49 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.72 +0.49 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.24 +0.48 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.76 +0.47 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.30 +0.46 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.85 +0.44 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.42 +0.43 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.02 +0.46 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.26 +0.40 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.63 +0.32 25 40 40 +40
26FEB26 23.00 C 0.00 0.00 0.00 1.13 +0.24 25 40 41 +40
26FEB26 24.00 C 0.00 0.00 0.00 0.76 +0.18 25 0 2 0
26FEB26 25.00 C 0.44 0.44 0.44 0.50 +0.13 25 10 10 +10
26FEB26 26.00 C 0.00 0.00 0.00 0.32 +0.09 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 9.70 +0.50 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.20 +0.49 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.71 +0.50 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.22 +0.50 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.73 +0.50 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.24 +0.50 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.75 +0.49 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.27 +0.49 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.79 +0.48 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.32 +0.47 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.86 +0.47 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.41 +0.45 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.98 +0.44 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.57 +0.42 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.18 +0.41 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.46 +0.35 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.86 +0.31 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.36 +0.25 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.97 +0.20 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.67 +0.15 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.45 +0.11 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.30 +0.08 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.74 +0.49 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.26 +0.49 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.79 +0.49 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.32 +0.48 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.86 +0.47 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.42 +0.46 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.99 +0.45 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.58 +0.45 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.18 +0.42 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.80 +0.41 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.45 +0.40 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.80 +0.36 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.23 +0.31 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.76 +0.28 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.36 +0.23 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.04 +0.19 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.78 +0.15 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.58 +0.12 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.43 +0.10 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.40 +0.48 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.95 +0.48 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.51 +0.47 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 +0.46 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.67 +0.45 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.27 +0.45 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.88 +0.43 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.51 +0.42 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.16 +0.41 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.82 +0.39 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.20 +0.36 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.65 +0.33 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 +0.30 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.77 +0.26 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 +0.23 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 +0.19 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.90 +0.16 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 +0.14 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.08 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.07 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
TOTAL CALL 168 518 +110
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.04 -0.07 23 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.23 -0.21 23 0 29 0
27NOV25 23.00 P 0.66 0.66 0.66 0.74 -0.38 24 15 15 +12
27NOV25 24.00 P 0.00 0.00 0.00 1.56 -0.43 27 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 2.48 -0.50 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.48 -0.50 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 11 0
30DEC25 20.00 P 0.11 0.11 0.11 0.09 -0.04 25 11 12 +11
30DEC25 21.00 P 0.00 0.00 0.00 0.25 -0.11 25 0 0 0
30DEC25 22.00 P 0.57 0.57 0.57 0.56 -0.20 25 1 30 0
30DEC25 23.00 P 1.07 1.07 1.06 1.06 -0.32 25 3 5 +3
30DEC25 24.00 P 0.00 0.00 0.00 1.76 -0.31 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.56 -0.44 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.49 -0.49 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 9 0
29JAN26 20.00 P 0.25 0.25 0.25 0.21 -0.08 26 1 65 -1
29JAN26 21.00 P 0.00 0.00 0.00 0.43 -0.14 26 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.78 -0.23 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.29 -0.30 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.95 -0.32 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.69 -0.41 26 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.56 -0.45 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.49 -0.49 25 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.56 -0.14 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.94 -0.21 26 100 100 +100
26FEB26 23.00 P 0.00 0.00 0.00 1.44 -0.29 26 100 100 +100
26FEB26 24.00 P 0.00 0.00 0.00 2.07 -0.30 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.78 -0.39 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.61 -0.43 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.52 -0.47 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.48 - 0 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.67 -0.14 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.06 -0.19 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.56 -0.25 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.17 -0.31 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.89 -0.36 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.69 -0.41 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.57 -0.44 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.50 -0.48 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 -0.09 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.69 -0.10 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 -0.14 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.45 -0.19 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.97 -0.23 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.57 -0.27 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.24 -0.32 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.99 -0.35 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.79 -0.39 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.65 -0.41 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.55 -0.45 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.49 -0.49 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.09 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 -0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.27 -0.14 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 -0.17 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.22 -0.21 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.81 -0.25 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.47 -0.29 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.19 -0.32 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.96 -0.36 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.78 -0.39 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.65 -0.41 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.55 -0.45 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.50 -0.48 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
TOTAL PUT 231 524 +225
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$ 5.13
27NOV25 4.10 C 0.00 0.00 0.00 1.05 +0.04 63 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.95 +0.04 57 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.38 +0.03 36 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.29 +0.01 32 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.21 +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 31 0 163 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.35 +0.04 34 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.06 +0.02 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.90 +0.05 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 1.10 +0.04 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 +0.01 30 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 1.50 +0.04 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.41 +0.05 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.22 +0.04 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 28 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 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 1.21 +0.03 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 +0.01 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.28 +0.04 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 +0.05 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 0 979 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 159 0
27NOV25 4.90 P 0.00 0.00 0.00 0.05 -0.01 31 0 68 0
27NOV25 5.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 31 0
27NOV25 5.25 P 0.00 0.00 0.00 0.20 -0.03 30 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.70 +0.04 145 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.88 -0.02 108 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 -0.01 30 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 -0.02 31 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 -0.03 29 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.88 -0.03 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.70 +0.04 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 -0.02 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 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 0.02 0.00 30 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.35 -0.02 31 0 29 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.37 -0.01 29 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.02 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.04 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.04 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.02 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 -0.04 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 -0.04 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.04 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.02 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.01 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 0.00 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 -0.03 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.04 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.03 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.03 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.03 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 -0.02 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
TOTAL PUT 0 1,462 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 34.16
27NOV25 20.00 C 0.00 0.00 0.00 14.19 +0.37 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 13.19 +0.37 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 12.20 +0.40 73 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 11.42 +0.59 123 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 10.20 +0.37 49 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 9.20 +0.32 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 8.29 +0.44 74 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 7.22 +0.27 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 6.32 +0.40 61 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 5.34 +0.42 54 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 4.52 +0.45 58 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 3.44 +0.22 43 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 2.69 +0.19 45 0 62 0
27NOV25 33.00 C 0.00 0.00 0.00 2.05 +0.16 47 0 68 0
27NOV25 34.00 C 1.38 1.38 1.38 1.51 +0.14 47 1 63 0
27NOV25 35.00 C 0.86 1.20 0.86 1.08 +0.11 48 39 427 +36
27NOV25 36.00 C 0.66 0.81 0.62 0.76 +0.09 49 17 221 -3
27NOV25 37.00 C 0.52 0.59 0.52 0.52 +0.06 49 32 566 0
27NOV25 38.00 C 0.31 0.40 0.30 0.35 +0.06 50 67 841 +21
27NOV25 39.00 C 0.22 0.26 0.22 0.24 +0.06 51 17 410 -8
27NOV25 40.00 C 0.19 0.20 0.18 0.16 +0.05 52 159 1,115 +144
27NOV25 41.00 C 0.13 0.13 0.13 0.11 +0.05 53 43 1,961 -28
27NOV25 42.00 C 0.08 0.08 0.08 0.07 +0.03 54 1 468 0
27NOV25 43.00 C 0.07 0.07 0.07 0.05 +0.03 55 10 243 -10
27NOV25 44.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 250 0
27NOV25 45.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 239 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 26.20 +0.36 121 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.95 +0.38 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.69 +0.37 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.42 +0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.20 +0.37 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.95 +0.37 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.71 +0.38 118 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.50 +0.42 151 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.21 +0.38 105 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.76 +0.43 145 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 23.25 +0.41 134 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.72 +0.38 102 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 22.16 +0.32 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.72 +0.38 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.28 +0.43 123 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.78 +0.43 118 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.23 +0.32 79 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.68 +0.33 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.23 +0.37 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.74 +0.38 76 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.24 +0.38 69 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.80 +0.44 96 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 17.55 +0.68 125 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 17.11 +0.74 125 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 16.21 +0.34 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.74 +0.36 0 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 15.32 +0.44 80 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.84 +0.37 80 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 14.26 +0.37 50 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 13.27 +0.36 51 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 12.29 +0.48 53 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 11.42 +0.49 66 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 10.40 +0.39 58 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 9.42 +0.38 53 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 8.39 +0.22 45 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 7.58 +0.25 51 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 6.69 +0.54 50 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 5.86 +0.49 49 0 21 0
30DEC25 30.00 C 5.13 5.13 5.13 5.08 +0.37 49 3 61 +3
30DEC25 31.00 C 0.00 0.00 0.00 4.48 +0.44 51 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 3.59 +0.24 46 0 119 0
30DEC25 33.00 C 0.00 0.00 0.00 2.99 +0.19 45 0 101 0
30DEC25 34.00 C 2.66 2.66 2.66 2.51 +0.21 46 1 327 +1
30DEC25 35.00 C 1.87 1.87 1.87 2.07 +0.16 46 15 881 0
30DEC25 36.00 C 1.76 1.76 1.70 1.70 +0.13 47 6 574 +3
30DEC25 37.00 C 1.29 1.29 1.29 1.39 +0.11 47 15 94 +15
30DEC25 38.00 C 1.00 1.17 1.00 1.14 +0.10 48 64 424 +54
30DEC25 39.00 C 0.83 0.86 0.83 0.93 +0.08 48 55 766 +45
30DEC25 40.00 C 0.65 0.79 0.61 0.76 +0.08 49 164 1,211 +110
30DEC25 41.00 C 0.52 0.56 0.49 0.62 +0.07 50 42 489 +40
30DEC25 42.00 C 0.48 0.48 0.48 0.50 +0.06 50 25 3,352 +25
30DEC25 43.00 C 0.00 0.00 0.00 0.41 +0.05 51 0 209 0
30DEC25 44.00 C 0.26 0.30 0.26 0.33 +0.03 51 29 1,135 0
30DEC25 45.00 C 0.24 0.30 0.24 0.27 +0.03 51 49 1,914 -4
30DEC25 46.00 C 0.00 0.00 0.00 0.22 +0.03 52 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 495 0
30DEC25 48.00 C 0.00 0.00 0.00 0.16 +0.03 54 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.13 +0.03 54 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 221 0
30DEC25 52.50 C 0.00 0.00 0.00 0.07 +0.02 56 0 343 0
30DEC25 55.00 C 0.07 0.07 0.07 0.04 +0.01 56 11 358 +7
29JAN26 25.00 C 0.00 0.00 0.00 9.42 - 37 0 0 -
29JAN26 26.00 C 0.00 0.00 0.00 8.62 +0.22 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.96 +0.57 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.84 +0.05 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.10 +0.11 43 0 0 0
29JAN26 30.00 C 5.66 5.66 5.66 5.51 +0.36 46 3 3 +3
29JAN26 31.00 C 0.00 0.00 0.00 4.93 +0.32 48 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 4.21 +0.22 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.71 +0.23 47 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 3.23 +0.22 47 0 70 0
29JAN26 35.00 C 2.90 2.90 2.90 2.80 +0.21 47 2 471 +2
29JAN26 36.00 C 0.00 0.00 0.00 2.46 +0.22 48 0 444 0
29JAN26 37.00 C 2.05 2.12 2.02 2.13 +0.18 49 39 110 +6
29JAN26 38.00 C 0.00 0.00 0.00 1.87 +0.18 50 0 170 0
29JAN26 39.00 C 1.46 1.46 1.46 1.60 +0.14 50 2 176 +2
29JAN26 40.00 C 0.00 0.00 0.00 1.39 +0.12 50 0 140 0
29JAN26 41.00 C 0.00 0.00 0.00 1.20 +0.13 51 0 70 0
29JAN26 42.00 C 0.00 0.00 0.00 1.05 +0.12 51 0 45 0
29JAN26 43.00 C 0.00 0.00 0.00 0.92 +0.12 52 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 0.80 +0.10 52 0 63 0
29JAN26 45.00 C 0.58 0.58 0.58 0.71 +0.09 53 2 61 0
29JAN26 46.00 C 0.00 0.00 0.00 0.62 +0.08 53 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.55 +0.08 54 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.48 +0.08 55 0 1,481 0
29JAN26 49.00 C 0.00 0.00 0.00 0.43 +0.08 55 0 274 0
29JAN26 50.00 C 0.00 0.00 0.00 0.38 +0.08 56 0 78 0
29JAN26 52.50 C 0.00 0.00 0.00 0.29 +0.08 57 0 10 0
26FEB26 25.00 C 0.00 0.00 0.00 9.84 - 48 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 8.89 +0.38 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.21 +0.31 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.20 +0.34 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.69 +0.31 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.81 +0.26 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.34 +0.37 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.64 +0.16 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.22 +0.25 47 0 10 0
26FEB26 34.00 C 0.00 0.00 0.00 3.76 +0.21 47 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 3.34 +0.19 47 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 2.96 +0.18 48 0 404 0
26FEB26 37.00 C 0.00 0.00 0.00 2.63 +0.18 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.34 +0.17 49 0 30 0
26FEB26 39.00 C 2.12 2.12 2.12 2.08 +0.15 49 15 15 +15
26FEB26 40.00 C 0.00 0.00 0.00 1.85 +0.14 50 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.65 +0.14 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.46 +0.11 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.31 +0.09 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.18 +0.10 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.06 +0.11 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 26.27 +0.38 75 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 26.02 +0.38 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.77 +0.40 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.60 +0.47 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.53 +0.70 129 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.04 +0.38 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.79 +0.38 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.54 +0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.48 +0.65 112 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.80 +0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.31 +0.38 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.82 +0.38 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.29 +0.41 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.72 +0.33 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.28 +0.43 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.92 +0.44 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.35 +0.36 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.90 +0.39 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.59 +0.68 81 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.75 +0.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.65 +0.79 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.80 +0.26 0 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 17.55 +0.68 66 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.11 +0.45 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.36 +0.28 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.76 +0.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.39 +0.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.97 +0.45 44 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.49 +0.59 44 0 289 0
30MAR26 21.00 C 0.00 0.00 0.00 13.53 +0.29 43 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.45 +0.13 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.68 +0.41 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.98 +0.71 49 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 10.31 +0.56 53 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.17 +0.20 45 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 8.32 +0.09 43 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.86 +0.25 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.12 +0.38 48 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 6.52 +0.19 48 0 61 0
30MAR26 31.00 C 0.00 0.00 0.00 5.83 +0.27 47 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 5.39 +0.27 48 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 4.93 +0.25 49 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 4.47 +0.23 49 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 4.05 +0.22 50 0 28 0
30MAR26 36.00 C 0.00 0.00 0.00 3.66 +0.19 50 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 3.32 +0.18 50 0 34 0
30MAR26 38.00 C 0.00 0.00 0.00 3.01 +0.17 50 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 2.73 +0.15 51 0 420 0
30MAR26 40.00 C 2.28 2.55 2.28 2.51 +0.17 51 18 3,489 0
30MAR26 41.00 C 0.00 0.00 0.00 2.28 +0.16 52 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 2.07 +0.14 52 0 838 0
30MAR26 43.00 C 0.00 0.00 0.00 1.88 +0.12 52 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.72 +0.13 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.57 +0.12 53 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.45 +0.09 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.33 +0.08 54 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.25 +0.12 55 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.13 +0.07 55 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 1.04 +0.07 55 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.86 +0.09 56 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 17.11 +0.45 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.57 +0.35 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.20 +0.26 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.84 +0.37 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.47 +0.36 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.81 +0.22 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.97 +0.23 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.09 +0.17 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.31 +0.12 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.50 +0.16 45 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.87 +0.56 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.17 +0.39 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.56 +0.42 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.98 +0.29 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.35 +0.52 49 0 0 0
29JUN26 30.00 C 7.37 7.37 7.37 7.73 +0.36 49 4 150 0
29JUN26 31.00 C 0.00 0.00 0.00 7.09 +0.14 48 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 6.79 +0.37 50 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 6.24 +0.27 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.81 +0.25 50 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.41 +0.24 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 5.04 +0.22 50 0 57 0
29JUN26 37.00 C 0.00 0.00 0.00 4.69 +0.20 50 0 61 0
29JUN26 38.00 C 4.56 4.56 4.56 4.38 +0.20 51 10 124 +10
29JUN26 39.00 C 0.00 0.00 0.00 4.09 +0.19 51 0 306 0
29JUN26 40.00 C 0.00 0.00 0.00 3.82 +0.16 51 0 165 0
29JUN26 41.00 C 0.00 0.00 0.00 3.57 +0.13 52 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 3.33 +0.09 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 3.15 +0.09 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.96 +0.08 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.78 +0.06 53 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 2.61 +0.03 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.40 -0.04 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.32 0.00 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.12 -0.08 54 0 90 0
29JUN26 50.00 C 2.14 2.14 2.14 2.08 -0.01 55 3 18 +3
29JUN26 52.50 C 0.00 0.00 0.00 1.80 -0.06 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 13.98 +0.49 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.13 +0.47 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 +0.41 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.81 +0.36 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.12 +0.21 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.52 +0.23 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.92 +0.47 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.38 +0.53 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.81 +0.47 50 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 8.32 +0.41 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.83 +0.32 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.32 +0.27 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.91 +0.25 50 0 1 0
29SEP26 35.00 C 6.68 6.68 6.68 6.68 +0.39 51 24 96 +24
29SEP26 36.00 C 0.00 0.00 0.00 6.18 +0.24 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.84 +0.23 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 5.53 +0.22 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 5.23 +0.21 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 5.22 +0.44 53 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 4.71 +0.21 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.50 +0.23 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.30 +0.24 53 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.12 +0.26 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.94 +0.26 54 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.78 +0.27 54 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.63 +0.28 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.49 +0.29 55 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.35 +0.30 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.23 +0.29 56 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 2.95 +0.30 57 0 36 0
TOTAL CALL 987 61,021 +516
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 345 0
27NOV25 28.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 480 0
27NOV25 29.00 P 0.00 0.00 0.00 0.10 -0.06 50 0 498 0
27NOV25 30.00 P 0.23 0.23 0.20 0.19 -0.10 50 17 960 +3
27NOV25 31.00 P 0.41 0.41 0.41 0.34 -0.14 49 5 613 0
27NOV25 32.00 P 0.73 0.73 0.55 0.58 -0.17 50 22 1,061 0
27NOV25 33.00 P 1.05 1.05 0.85 0.92 -0.22 49 86 691 +30
27NOV25 34.00 P 1.60 1.60 1.45 1.36 -0.26 49 75 1,016 -36
27NOV25 35.00 P 1.78 1.78 1.78 1.94 -0.28 50 2 1,075 0
27NOV25 36.00 P 0.00 0.00 0.00 2.61 -0.18 51 0 408 0
27NOV25 37.00 P 0.00 0.00 0.00 3.30 -0.34 49 0 422 0
27NOV25 38.00 P 0.00 0.00 0.00 4.28 -0.26 57 0 384 0
27NOV25 39.00 P 0.00 0.00 0.00 5.17 -0.33 59 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 6.13 -0.34 64 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 6.88 -0.50 49 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 8.11 -0.20 76 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.93 -0.52 66 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.95 -0.58 74 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 11.06 -0.16 90 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 12.09 -0.49 97 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.84 -0.68 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.84 -0.49 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.88 -0.43 86 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 16.01 -0.26 109 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 18.58 -0.19 127 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 147 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 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 68 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 52 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 0.00 52 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 0.00 52 0 246 0
30DEC25 25.00 P 0.00 0.00 0.00 0.11 0.00 51 0 1,106 0
30DEC25 26.00 P 0.00 0.00 0.00 0.18 0.00 51 0 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 1,236 0
30DEC25 28.00 P 0.43 0.43 0.38 0.40 -0.03 50 2 712 -1
30DEC25 29.00 P 0.58 0.58 0.58 0.56 -0.06 49 1 780 +1
30DEC25 30.00 P 0.00 0.00 0.00 0.76 -0.11 48 0 1,462 0
30DEC25 31.00 P 0.00 0.00 0.00 1.03 -0.15 48 0 345 0
30DEC25 32.00 P 1.28 1.29 1.28 1.37 -0.18 48 16 852 +12
30DEC25 33.00 P 1.70 1.70 1.70 1.78 -0.21 48 1 856 +1
30DEC25 34.00 P 0.00 0.00 0.00 2.26 -0.25 48 0 1,078 0
30DEC25 35.00 P 0.00 0.00 0.00 2.83 -0.28 48 0 1,077 0
30DEC25 36.00 P 0.00 0.00 0.00 3.43 -0.32 48 0 2,007 0
30DEC25 37.00 P 0.00 0.00 0.00 4.10 -0.36 48 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 5.01 -0.08 52 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 5.82 -0.29 53 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 6.67 -0.30 55 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.29 -0.57 49 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 8.24 -0.28 51 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 9.33 -0.38 58 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 10.31 -0.38 61 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.27 -0.39 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.09 -0.49 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.17 -0.35 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.89 -0.64 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.10 -0.42 70 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.01 -0.47 67 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.58 -0.19 78 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.99 -0.53 79 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 - 48 0 0 -
29JAN26 26.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 244 0
29JAN26 27.00 P 0.58 0.58 0.57 0.50 -0.05 48 62 193 +62
29JAN26 28.00 P 0.77 0.77 0.77 0.70 -0.06 48 25 280 +25
29JAN26 29.00 P 0.92 0.92 0.90 0.93 -0.10 48 27 120 +25
29JAN26 30.00 P 0.00 0.00 0.00 1.21 -0.13 48 0 172 0
29JAN26 31.00 P 0.00 0.00 0.00 1.54 -0.12 48 0 775 0
29JAN26 32.00 P 0.00 0.00 0.00 1.92 -0.16 48 0 418 0
29JAN26 33.00 P 2.32 2.32 2.32 2.37 -0.18 48 16 520 0
29JAN26 34.00 P 0.00 0.00 0.00 2.87 -0.24 48 0 456 0
29JAN26 35.00 P 0.00 0.00 0.00 3.51 -0.24 49 0 782 0
29JAN26 36.00 P 0.00 0.00 0.00 4.08 -0.26 49 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 4.70 -0.38 48 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.60 -0.18 52 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.24 -0.40 50 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.04 -0.22 51 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 7.74 -0.42 50 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.58 -0.61 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.45 -0.61 50 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.47 -0.32 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.45 -0.40 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.27 -0.58 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.39 -0.33 61 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.19 -0.42 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.18 -0.34 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.22 -0.32 63 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 18.58 -0.43 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 - 47 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.73 -0.05 47 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.96 -0.07 47 0 20 0
26FEB26 29.00 P 1.30 1.30 1.25 1.24 -0.08 48 35 7 -20
26FEB26 30.00 P 1.67 1.67 1.50 1.56 -0.12 47 13 63 +1
26FEB26 31.00 P 1.99 1.99 1.85 1.92 -0.15 48 140 191 +140
26FEB26 32.00 P 0.00 0.00 0.00 2.33 -0.18 47 0 599 0
26FEB26 33.00 P 2.97 2.97 2.73 2.81 -0.21 48 10 1,068 0
26FEB26 34.00 P 0.00 0.00 0.00 3.33 -0.20 48 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.90 -0.24 48 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 4.52 -0.28 49 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.21 -0.31 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.89 -0.40 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.81 -0.15 52 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.41 -0.35 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.31 -0.37 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.97 -0.37 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.80 -0.36 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.96 -0.31 57 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.69 -0.28 54 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.58 -0.48 55 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 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 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 0.00 44 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 46 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 47 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 46 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 0.00 47 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 0.00 47 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 0.00 47 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 0.00 47 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.01 48 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.62 -0.02 48 0 134 0
30MAR26 26.00 P 0.00 0.00 0.00 0.82 -0.04 48 0 402 0
30MAR26 27.00 P 0.00 0.00 0.00 1.06 -0.06 48 0 97 0
30MAR26 28.00 P 0.00 0.00 0.00 1.34 -0.08 49 0 105 0
30MAR26 29.00 P 0.00 0.00 0.00 1.66 -0.10 49 0 472 0
30MAR26 30.00 P 0.00 0.00 0.00 2.01 -0.13 49 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 2.42 -0.13 49 0 237 0
30MAR26 32.00 P 2.78 2.78 2.78 2.87 -0.16 49 6 101 +6
30MAR26 33.00 P 0.00 0.00 0.00 3.36 -0.22 49 0 111 0
30MAR26 34.00 P 0.00 0.00 0.00 3.91 -0.22 50 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.50 -0.22 50 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.12 -0.33 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.81 -0.24 51 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.46 -0.25 51 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.31 -0.30 53 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.91 -0.49 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.97 -0.08 55 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.63 -0.41 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.48 -0.24 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.16 -0.42 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.99 -0.64 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.86 -0.29 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.85 -0.34 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.61 -0.42 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.68 -0.27 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.60 -0.28 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.58 -0.75 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.03 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.04 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 -0.06 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 -0.07 49 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 -0.07 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.25 -0.09 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.55 -0.09 49 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 -0.11 50 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.19 -0.10 49 0 351 0
29JUN26 29.00 P 0.00 0.00 0.00 2.57 -0.12 49 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.00 -0.11 50 0 305 0
29JUN26 31.00 P 0.00 0.00 0.00 3.45 -0.16 50 0 201 0
29JUN26 32.00 P 4.12 4.12 4.12 3.93 -0.18 50 25 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.46 -0.19 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.02 -0.20 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.60 -0.20 50 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.26 -0.20 51 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.91 -0.25 51 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.58 -0.35 51 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.27 -0.39 52 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.06 -0.29 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.84 -0.29 53 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.57 -0.02 53 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.31 -0.42 53 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.38 -0.11 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.96 -0.53 54 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 13.89 -0.15 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.68 -0.28 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.43 -0.42 55 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 16.26 -0.48 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.14 -0.19 55 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 19.26 -0.45 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 +0.14 49 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.27 +0.13 49 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.13 50 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 +0.11 50 0 7 0
29SEP26 26.00 P 2.02 2.02 2.02 2.17 +0.08 50 1 21 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.51 +0.01 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 0.00 50 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 -0.09 50 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 -0.04 49 0 68 0
29SEP26 31.00 P 0.00 0.00 0.00 4.26 -0.15 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.77 -0.19 50 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.14 -0.35 49 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.90 -0.03 51 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.29 -0.45 49 0 234 0
29SEP26 36.00 P 0.00 0.00 0.00 7.14 -0.28 51 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 7.83 -0.19 52 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.49 -0.34 52 0 117 0
29SEP26 39.00 P 0.00 0.00 0.00 9.22 -0.21 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.94 -0.21 53 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.48 -0.39 52 0 119 0
29SEP26 42.00 P 0.00 0.00 0.00 11.37 -0.33 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.15 -0.25 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 -0.25 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.68 -0.17 53 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 14.48 -0.22 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 -0.25 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.16 -0.14 54 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 16.99 -0.19 54 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 17.85 -0.18 55 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 19.99 -0.41 55 0 5 0
TOTAL PUT 587 89,744 +250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.15
27NOV25 3.80 C 0.000 0.000 0.000 2.411 +0.114 156 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.312 +0.114 149 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.158 +0.060 78 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.064 +0.066 91 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.957 +0.067 53 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.858 +0.064 63 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.756 +0.057 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.661 +0.044 65 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.560 +0.065 58 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.457 +0.065 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.399 +0.070 85 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.296 +0.100 78 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.158 +0.058 0 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.936 +0.064 54 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.661 +0.067 24 0 189 0
27NOV25 5.75 C 0.000 0.000 0.000 0.420 +0.050 22 0 413 0
27NOV25 6.00 C 0.210 0.210 0.210 0.216 +0.033 22 15 362 0
27NOV25 6.25 C 0.075 0.075 0.075 0.086 +0.015 23 28 470 +28
27NOV25 6.50 C 0.026 0.029 0.025 0.025 +0.006 23 27 399 +21
27NOV25 6.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 227 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 209 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.462 +0.058 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.364 +0.050 71 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.258 +0.042 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.160 +0.055 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.065 +0.075 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.961 +0.055 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.861 +0.044 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.766 +0.059 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.670 +0.062 64 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.560 +0.068 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.471 +0.079 58 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.411 +0.092 86 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.312 +0.092 82 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.168 +0.057 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.070 +0.059 34 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.963 +0.069 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.871 +0.077 31 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.765 +0.066 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.672 +0.055 28 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.560 +0.065 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.467 +0.045 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.415 +0.086 50 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.296 +0.100 40 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.164 +0.039 0 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.936 +0.064 26 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.684 +0.054 18 0 1,682 0
30DEC25 5.75 C 0.000 0.000 0.000 0.485 +0.050 23 0 327 0
30DEC25 6.00 C 0.241 0.263 0.241 0.320 +0.043 24 44 1,186 -39
30DEC25 6.25 C 0.000 0.000 0.000 0.194 +0.033 24 0 62 0
30DEC25 6.50 C 0.072 0.072 0.072 0.109 +0.023 25 1 170 +1
30DEC25 6.75 C 0.000 0.000 0.000 0.056 +0.015 25 0 148 0
30DEC25 7.00 C 0.000 0.000 0.000 0.027 +0.008 25 0 10 0
30DEC25 7.25 C 0.000 0.000 0.000 0.012 +0.004 25 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.005 +0.002 25 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.002 +0.001 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 37 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.411 +0.092 76 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.312 +0.091 73 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.168 +0.056 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.070 +0.048 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.964 +0.051 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.871 +0.049 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.765 +0.051 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.672 +0.055 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.580 +0.084 36 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.467 +0.045 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.415 +0.086 45 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.313 +0.116 41 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.165 +0.040 0 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.936 +0.064 23 0 1 0
29JAN26 5.50 C 0.654 0.654 0.651 0.685 +0.049 17 2 0 -2
29JAN26 5.75 C 0.000 0.000 0.000 0.486 +0.040 21 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.323 +0.031 22 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.200 +0.019 22 0 56 0
29JAN26 6.50 C 0.000 0.000 0.000 0.123 +0.015 23 0 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.067 +0.008 23 0 15 0
29JAN26 7.00 C 0.046 0.046 0.046 0.034 +0.004 23 40 180 +40
29JAN26 7.25 C 0.000 0.000 0.000 0.017 +0.003 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.982 +0.069 44 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.871 +0.049 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.805 +0.091 48 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.672 +0.055 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.580 +0.065 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.467 +0.045 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.415 +0.086 40 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.313 +0.115 37 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.204 +0.079 32 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.936 +0.049 21 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.697 +0.045 19 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.507 +0.035 21 0 4 0
26FEB26 6.00 C 0.000 0.000 0.000 0.355 +0.027 22 0 2 0
26FEB26 6.25 C 0.000 0.000 0.000 0.245 +0.020 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.158 +0.012 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.098 +0.009 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.057 +0.004 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.033 +0.003 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.161 +0.056 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.090 +0.100 76 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.961 +0.054 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.889 +0.072 69 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.789 +0.081 66 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.691 +0.082 63 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.562 +0.053 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.471 +0.061 44 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.411 +0.092 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.312 +0.091 59 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.168 +0.056 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.070 +0.048 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.012 +0.099 50 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.891 +0.069 42 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.805 +0.091 43 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.672 +0.055 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.580 +0.065 30 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.467 +0.045 0 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.415 +0.085 36 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.313 +0.092 33 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.204 +0.079 29 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.949 +0.057 23 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.734 +0.068 23 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.554 +0.037 23 0 301 0
30MAR26 6.00 C 0.000 0.000 0.000 0.398 +0.028 22 0 47 0
30MAR26 6.25 C 0.278 0.278 0.278 0.284 +0.032 23 31 33 +31
30MAR26 6.50 C 0.000 0.000 0.000 0.202 +0.026 23 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.134 +0.017 23 0 16 0
30MAR26 7.00 C 0.000 0.000 0.000 0.088 +0.014 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.055 +0.009 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.034 +0.007 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.020 +0.004 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.012 +0.003 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 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 2.411 +0.092 48 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.312 +0.091 46 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.168 +0.056 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.070 +0.048 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.012 +0.099 39 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.891 +0.069 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.805 +0.090 34 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.674 +0.057 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.580 +0.058 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.473 +0.051 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.415 +0.085 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.313 +0.079 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.204 +0.057 22 0 15 0
29JUN26 5.25 C 0.954 0.954 0.954 0.996 +0.062 22 1 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.804 +0.013 22 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.642 +0.030 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.513 +0.028 22 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.398 +0.020 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.310 +0.009 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.232 0.000 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.170 -0.003 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.123 -0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.087 -0.004 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.062 -0.004 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.043 -0.004 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.030 -0.003 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.020 -0.003 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.411 +0.069 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.312 +0.065 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.168 +0.056 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.070 +0.036 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.012 +0.077 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.891 +0.069 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.805 +0.071 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.674 +0.030 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.580 +0.058 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.486 +0.058 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.415 +0.067 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.318 +0.047 19 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.241 +0.047 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.058 +0.042 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.892 +0.037 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.744 +0.033 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.614 +0.030 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.501 +0.026 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.405 +0.023 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.324 +0.018 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.258 +0.015 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.214 +0.012 23 0 15 0
29SEP26 7.50 C 0.000 0.000 0.000 0.166 +0.010 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.129 +0.008 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.099 +0.006 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.075 +0.004 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.057 +0.004 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.043 +0.002 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.032 +0.002 23 0 0 0
29SEP26 9.25 C 0.052 0.052 0.052 0.024 +0.002 23 17 17 +17
TOTAL CALL 206 13,902 +97
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 417 0
27NOV25 5.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 309 0
27NOV25 5.75 P 0.000 0.000 0.000 0.013 -0.008 23 0 428 0
27NOV25 6.00 P 0.071 0.075 0.058 0.059 -0.026 23 26 601 +5
27NOV25 6.25 P 0.000 0.000 0.000 0.179 -0.046 23 0 71 0
27NOV25 6.50 P 0.380 0.380 0.375 0.374 -0.056 26 3 15 +3
27NOV25 6.75 P 0.000 0.000 0.000 0.619 -0.048 35 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.876 -0.041 47 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.107 -0.060 45 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.353 -0.064 48 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.602 -0.065 53 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.851 -0.066 57 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.102 -0.065 65 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.352 -0.065 71 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.600 -0.063 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.851 -0.062 79 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.100 -0.067 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 74 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 71 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.002 0.000 27 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.003 0.000 26 0 1,538 0
30DEC25 5.25 P 0.011 0.011 0.011 0.010 0.000 25 2 196 0
30DEC25 5.50 P 0.035 0.035 0.032 0.028 -0.005 25 23 333 +20
30DEC25 5.75 P 0.090 0.090 0.090 0.075 -0.007 25 1 256 +1
30DEC25 6.00 P 0.191 0.196 0.178 0.157 -0.015 26 18 226 +6
30DEC25 6.25 P 0.000 0.000 0.000 0.281 -0.026 26 0 15 0
30DEC25 6.50 P 0.000 0.000 0.000 0.449 -0.037 27 0 1 0
30DEC25 6.75 P 0.000 0.000 0.000 0.653 -0.048 28 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.885 -0.055 31 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.133 -0.062 37 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.391 -0.061 44 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.648 -0.062 51 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.906 -0.061 57 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.163 -0.062 63 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.391 -0.091 63 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.678 -0.062 75 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.936 -0.050 81 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.188 -0.067 86 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 -0.001 24 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.006 -0.002 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.010 -0.003 23 0 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.026 -0.007 23 0 39 0
29JAN26 5.50 P 0.066 0.066 0.066 0.062 -0.013 23 70 164 +68
29JAN26 5.75 P 0.000 0.000 0.000 0.126 -0.023 22 0 236 0
29JAN26 6.00 P 0.000 0.000 0.000 0.228 -0.033 23 0 44 0
29JAN26 6.25 P 0.398 0.398 0.398 0.379 -0.035 23 30 54 +10
29JAN26 6.50 P 0.000 0.000 0.000 0.554 -0.049 24 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.759 -0.064 24 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 0.957 -0.098 20 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.217 -0.040 26 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.462 -0.070 29 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.707 -0.072 31 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.951 -0.049 33 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.198 -0.074 35 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.441 -0.112 34 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.698 -0.066 41 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.936 -0.076 36 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.193 -0.068 45 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.013 -0.004 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.019 -0.004 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.042 -0.010 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.087 -0.016 23 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.157 -0.025 22 0 0 0
26FEB26 6.00 P 0.274 0.276 0.274 0.260 -0.033 22 2 2 +2
26FEB26 6.25 P 0.000 0.000 0.000 0.403 -0.041 23 0 3 0
26FEB26 6.50 P 0.000 0.000 0.000 0.580 -0.046 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.793 -0.046 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 0.994 -0.063 24 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.226 -0.080 25 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.466 -0.079 27 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.707 -0.072 28 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.951 -0.069 29 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.198 -0.074 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.441 -0.112 31 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.698 -0.066 37 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.946 -0.066 39 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.011 -0.001 23 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.016 -0.002 23 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.022 -0.003 23 0 259 0
30MAR26 5.00 P 0.000 0.000 0.000 0.031 -0.003 23 0 100 0
30MAR26 5.25 P 0.066 0.066 0.066 0.061 -0.009 23 2 467 0
30MAR26 5.50 P 0.000 0.000 0.000 0.112 -0.014 22 0 200 0
30MAR26 5.75 P 0.000 0.000 0.000 0.189 -0.020 22 0 20 0
30MAR26 6.00 P 0.306 0.309 0.306 0.299 -0.035 23 2 5 +2
30MAR26 6.25 P 0.000 0.000 0.000 0.440 -0.031 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.621 -0.012 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.815 -0.024 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.015 -0.063 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.242 -0.064 25 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.476 -0.080 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.716 -0.063 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.961 -0.086 30 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.208 -0.104 32 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.454 -0.099 33 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.704 -0.060 36 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.953 -0.059 38 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.201 -0.105 40 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 23 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.002 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 -0.004 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 -0.004 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.013 -0.005 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.017 -0.007 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.023 -0.009 23 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.031 -0.011 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.040 -0.012 23 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.052 -0.011 23 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.065 -0.014 23 0 105 0
29JUN26 5.25 P 0.000 0.000 0.000 0.112 -0.018 23 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.180 -0.020 23 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.268 -0.023 23 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.382 -0.028 23 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.508 -0.067 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.682 -0.059 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.847 -0.081 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.038 -0.085 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.259 -0.069 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.512 -0.044 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.739 -0.076 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.976 -0.079 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.221 -0.091 29 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.460 -0.093 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.705 -0.059 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.953 -0.059 32 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.201 -0.105 34 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 -0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.007 -0.002 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.010 -0.002 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 -0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 -0.003 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.024 -0.003 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.030 -0.005 23 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.039 -0.005 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.049 -0.007 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.061 -0.008 23 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.075 -0.009 23 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.092 -0.008 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.110 -0.010 23 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.168 -0.016 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.244 -0.022 23 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.340 -0.027 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.457 -0.031 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.595 -0.035 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.752 -0.039 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.928 -0.044 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.121 -0.047 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.328 -0.051 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.548 -0.054 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.766 -0.069 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.010 -0.045 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.241 -0.071 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.477 -0.076 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.716 -0.048 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.958 -0.054 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.201 -0.105 31 0 0 0
TOTAL PUT 179 16,638 +117
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 ($0.001) CLOSING PRICE HK$ 4.61
27NOV25 3.00 C 0.000 0.000 0.000 1.661 +0.075 146 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.561 +0.075 137 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.458 +0.078 126 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.355 +0.069 115 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.252 +0.065 104 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.149 +0.062 94 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.046 +0.065 85 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.926 +0.039 60 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.841 +0.060 66 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.738 +0.057 57 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.635 +0.054 49 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.532 +0.049 40 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.430 +0.044 32 0 1,483 0
27NOV25 4.30 C 0.305 0.305 0.305 0.328 +0.036 25 10 2,461 -10
27NOV25 4.40 C 0.195 0.196 0.195 0.229 +0.034 19 2 2,823 0
27NOV25 4.50 C 0.130 0.150 0.120 0.141 +0.021 16 122 13,332 -100
27NOV25 4.60 C 0.057 0.075 0.057 0.069 +0.005 15 75 7,975 -27
27NOV25 4.70 C 0.029 0.034 0.029 0.031 +0.002 15 176 8,335 +176
27NOV25 4.80 C 0.013 0.015 0.013 0.011 -0.001 16 130 3,968 +130
27NOV25 4.90 C 0.008 0.008 0.008 0.003 -0.001 16 40 721 +40
27NOV25 5.00 C 0.000 0.000 0.000 0.001 0.000 17 0 652 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 25 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 48 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.258 +0.037 143 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.159 +0.037 136 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.038 +0.053 113 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.959 +0.056 121 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.863 +0.039 116 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.725 +0.030 82 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.661 +0.071 102 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.561 +0.073 96 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.458 +0.068 88 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.355 +0.065 81 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.254 +0.065 75 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.149 +0.021 67 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.048 +0.027 62 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.933 +0.012 49 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.841 +0.017 48 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.738 +0.042 42 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.637 +0.016 37 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.532 +0.025 30 0 2,566 0
30DEC25 4.20 C 0.000 0.000 0.000 0.430 +0.017 25 0 1,171 0
30DEC25 4.30 C 0.303 0.303 0.300 0.332 -0.004 21 66 1,586 -66
30DEC25 4.40 C 0.241 0.241 0.241 0.238 -0.002 18 100 2,828 +43
30DEC25 4.50 C 0.160 0.160 0.160 0.153 -0.021 16 30 10,441 0
30DEC25 4.60 C 0.091 0.105 0.091 0.095 -0.026 16 200 8,708 -200
30DEC25 4.70 C 0.058 0.060 0.058 0.053 -0.026 16 46 49,641 -26
30DEC25 4.80 C 0.036 0.036 0.031 0.027 -0.022 16 130 14,626 +100
30DEC25 4.90 C 0.025 0.025 0.022 0.013 -0.016 16 848 3,749 +74
30DEC25 5.00 C 0.019 0.019 0.018 0.006 -0.011 16 795 6,375 -615
30DEC25 5.25 C 0.009 0.009 0.009 0.001 -0.003 17 343 66,150 -201
30DEC25 5.50 C 0.005 0.005 0.005 0.001 0.000 22 100 23,983 +100
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.661 +0.071 84 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.561 +0.073 79 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.459 +0.069 74 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.355 +0.065 67 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.254 +0.065 62 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.151 +0.023 57 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.048 +0.027 51 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.943 +0.022 46 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.843 +0.019 42 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.740 +0.044 37 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.637 +0.016 31 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.532 +0.009 26 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.435 +0.022 23 0 503 0
29JAN26 4.30 C 0.309 0.309 0.306 0.340 +0.004 20 12 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.246 -0.006 17 0 1,672 0
29JAN26 4.50 C 0.184 0.184 0.180 0.183 -0.005 18 3 944 -2
29JAN26 4.60 C 0.110 0.135 0.108 0.120 -0.015 17 195 2,056 -10
29JAN26 4.70 C 0.085 0.095 0.081 0.086 -0.009 18 97 1,922 -4
29JAN26 4.80 C 0.060 0.065 0.060 0.057 -0.008 18 240 4,263 +200
29JAN26 4.90 C 0.000 0.000 0.000 0.037 -0.004 18 0 3,233 0
29JAN26 5.00 C 0.033 0.033 0.033 0.023 -0.002 17 900 3,314 +368
29JAN26 5.25 C 0.000 0.000 0.000 0.007 +0.001 18 0 771 0
29JAN26 5.50 C 0.000 0.000 0.000 0.002 0.000 18 0 534 0
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 32 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.459 +0.069 64 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.355 +0.062 59 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.254 +0.061 54 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.151 +0.023 50 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.048 +0.027 45 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.945 +0.024 40 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.843 +0.019 36 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.740 +0.041 32 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.637 +0.016 28 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.535 +0.012 24 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.436 +0.019 21 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.342 +0.006 18 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.262 0.000 17 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.195 -0.005 17 0 77 0
26FEB26 4.60 C 0.145 0.157 0.145 0.142 -0.008 17 4 684 +2
26FEB26 4.70 C 0.000 0.000 0.000 0.096 -0.017 16 0 814 0
26FEB26 4.80 C 0.000 0.000 0.000 0.067 -0.012 16 0 262 0
26FEB26 4.90 C 0.063 0.063 0.063 0.049 -0.005 16 100 2,117 0
26FEB26 5.00 C 0.050 0.053 0.048 0.032 -0.004 16 1,010 1,510 +130
26FEB26 5.25 C 0.000 0.000 0.000 0.011 -0.001 17 0 1,148 0
26FEB26 5.50 C 0.000 0.000 0.000 0.003 -0.001 17 0 288 0
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
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.758 +0.063 68 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.661 +0.071 65 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.561 +0.073 61 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.459 +0.069 56 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.355 +0.062 52 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.254 +0.061 48 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.151 +0.023 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.048 +0.027 40 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.945 +0.024 36 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.843 +0.019 32 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.740 +0.038 28 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.638 +0.017 25 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.535 +0.012 21 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.443 +0.017 19 0 175 0
30MAR26 4.30 C 0.000 0.000 0.000 0.362 +0.012 19 0 1,962 0
30MAR26 4.40 C 0.000 0.000 0.000 0.293 +0.010 18 0 4,166 0
30MAR26 4.50 C 0.000 0.000 0.000 0.232 +0.006 18 0 4,348 0
30MAR26 4.60 C 0.000 0.000 0.000 0.183 +0.003 18 0 14,130 0
30MAR26 4.70 C 0.142 0.150 0.141 0.142 +0.001 18 267 16,199 +5
30MAR26 4.80 C 0.118 0.119 0.118 0.109 0.000 18 95 5,107 +95
30MAR26 4.90 C 0.086 0.098 0.086 0.082 +0.001 18 25 4,227 +1
30MAR26 5.00 C 0.070 0.077 0.070 0.060 +0.001 18 8 28,949 0
30MAR26 5.25 C 0.047 0.047 0.047 0.026 0.000 18 1 2,851 0
30MAR26 5.50 C 0.000 0.000 0.000 0.011 0.000 18 0 1,417 0
30MAR26 5.75 C 0.021 0.021 0.021 0.004 0.000 18 82 2,988 +82
30MAR26 6.00 C 0.000 0.000 0.000 0.002 0.000 19 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 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 27 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 1.661 +0.071 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.561 +0.073 46 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.459 +0.069 42 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.355 +0.062 39 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.254 +0.061 36 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.151 +0.023 32 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.048 +0.027 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.945 +0.024 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.844 +0.020 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.740 +0.027 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.654 +0.026 20 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.570 +0.028 19 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.494 +0.027 18 0 30 0
29JUN26 4.30 C 0.405 0.405 0.404 0.401 +0.001 16 10 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.362 +0.020 18 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.305 +0.015 18 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.247 +0.004 17 0 287 0
29JUN26 4.70 C 0.222 0.222 0.222 0.200 -0.004 17 4 213 0
29JUN26 4.80 C 0.000 0.000 0.000 0.174 -0.001 18 0 32 0
29JUN26 4.90 C 0.000 0.000 0.000 0.132 -0.011 17 0 949 0
29JUN26 5.00 C 0.000 0.000 0.000 0.106 -0.014 17 0 1,808 0
29JUN26 5.25 C 0.000 0.000 0.000 0.060 -0.010 17 0 7,515 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 -0.005 17 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.017 -0.004 17 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 -0.003 17 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 -0.001 17 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 7.00 C 0.014 0.014 0.014 0.001 0.000 19 85 115 +85
29JUN26 7.25 C 0.011 0.011 0.011 0.001 0.000 21 85 85 +85
29JUN26 7.50 C 0.009 0.009 0.009 0.001 0.000 22 85 165 +85
29SEP26 3.00 C 0.000 0.000 0.000 1.661 +0.071 39 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.561 +0.072 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.459 +0.069 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.355 +0.062 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.254 +0.061 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.151 +0.023 25 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.048 +0.027 22 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.964 +0.043 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.844 +0.020 17 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.748 +0.009 15 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.672 +0.007 16 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.600 +0.003 16 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.533 -0.001 17 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.471 -0.002 17 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.414 -0.005 17 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.361 -0.008 17 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.314 -0.008 17 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.271 -0.010 17 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.231 -0.012 17 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.198 -0.013 17 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.168 -0.012 17 0 270 0
29SEP26 5.25 C 0.123 0.123 0.123 0.109 -0.013 18 95 150 +95
29SEP26 5.50 C 0.000 0.000 0.000 0.072 -0.012 18 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.044 -0.010 18 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.026 -0.007 18 0 50 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 -0.005 18 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 -0.003 18 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 -0.003 18 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
TOTAL CALL 6,616 416,222 +635
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 3,479 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 -0.003 15 0 6,363 0
27NOV25 4.40 P 0.013 0.013 0.009 0.006 -0.007 16 460 13,901 +90
27NOV25 4.50 P 0.022 0.022 0.022 0.021 -0.015 16 10 3,781 -10
27NOV25 4.60 P 0.061 0.068 0.052 0.056 -0.023 16 443 1,862 +443
27NOV25 4.70 P 0.110 0.110 0.110 0.110 -0.036 14 50 66 +50
27NOV25 4.80 P 0.200 0.200 0.200 0.197 -0.035 16 6 206 +6
27NOV25 4.90 P 0.000 0.000 0.000 0.299 -0.031 23 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.390 -0.038 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.640 -0.037 0 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.890 -0.030 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.140 -0.030 0 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.390 -0.039 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.640 -0.037 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.890 -0.039 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.140 -0.039 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.390 -0.039 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 65 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 61 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 57 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 50 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 25 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,495 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 17 0 3,872 0
30DEC25 4.00 P 0.011 0.011 0.011 0.003 +0.001 17 30 33,470 0
30DEC25 4.10 P 0.016 0.016 0.015 0.007 +0.002 16 241 11,320 -91
30DEC25 4.20 P 0.024 0.025 0.022 0.016 +0.004 16 650 8,862 -400
30DEC25 4.30 P 0.040 0.040 0.034 0.034 +0.009 16 69 6,567 +40
30DEC25 4.40 P 0.068 0.068 0.062 0.061 +0.015 16 320 13,311 +200
30DEC25 4.50 P 0.080 0.115 0.080 0.103 +0.023 16 497 5,918 +497
30DEC25 4.60 P 0.169 0.176 0.158 0.158 +0.031 15 210 5,661 +210
30DEC25 4.70 P 0.236 0.236 0.230 0.230 +0.044 15 120 6,733 +120
30DEC25 4.80 P 0.000 0.000 0.000 0.312 +0.066 15 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.394 +0.054 0 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.512 +0.076 21 0 25 0
30DEC25 5.25 P 0.000 0.000 0.000 0.726 +0.039 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.968 +0.048 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.210 +0.010 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.477 +0.025 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.694 +0.017 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.982 +0.035 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.203 +0.024 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.495 +0.066 45 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.689 -0.004 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.974 +0.054 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.003 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.006 0.000 18 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.011 -0.002 17 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.022 -0.002 18 0 3,741 0
29JAN26 4.20 P 0.040 0.040 0.040 0.037 -0.006 17 2 1,049 -2
29JAN26 4.30 P 0.000 0.000 0.000 0.062 -0.006 17 0 2,371 0
29JAN26 4.40 P 0.089 0.095 0.089 0.093 -0.011 17 215 956 -74
29JAN26 4.50 P 0.000 0.000 0.000 0.136 -0.015 17 0 365 0
29JAN26 4.60 P 0.188 0.188 0.176 0.190 -0.024 17 130 230 +130
29JAN26 4.70 P 0.000 0.000 0.000 0.257 -0.026 17 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.333 -0.025 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.408 -0.027 14 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.512 -0.027 18 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.727 -0.055 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.968 -0.052 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.224 +0.001 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.477 +0.008 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.697 -0.062 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.982 -0.026 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.232 -0.052 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.495 -0.009 38 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 -0.001 17 0 0 0
26FEB26 3.80 P 0.013 0.013 0.013 0.004 -0.002 17 120 180 +120
26FEB26 3.90 P 0.000 0.000 0.000 0.008 -0.004 16 0 90 0
26FEB26 4.00 P 0.000 0.000 0.000 0.015 -0.007 16 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.027 -0.010 16 0 210 0
26FEB26 4.20 P 0.051 0.051 0.051 0.046 -0.012 16 3 1,001 0
26FEB26 4.30 P 0.080 0.080 0.075 0.072 -0.015 16 180 380 0
26FEB26 4.40 P 0.106 0.106 0.106 0.107 -0.013 17 60 492 +60
26FEB26 4.50 P 0.156 0.156 0.143 0.153 -0.013 17 200 314 +200
26FEB26 4.60 P 0.226 0.226 0.226 0.207 -0.023 17 16 16 +16
26FEB26 4.70 P 0.000 0.000 0.000 0.273 -0.028 17 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.348 -0.029 17 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.415 -0.020 15 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.512 -0.035 16 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.727 -0.058 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.968 -0.055 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.224 -0.042 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.477 -0.054 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.697 -0.062 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.982 -0.026 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.232 -0.052 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.495 -0.009 36 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 28 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 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 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 -0.002 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.006 -0.002 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.011 -0.003 18 0 4,247 0
30MAR26 3.90 P 0.025 0.025 0.025 0.019 -0.004 18 12 6,879 +12
30MAR26 4.00 P 0.000 0.000 0.000 0.030 -0.007 18 0 7,021 0
30MAR26 4.10 P 0.000 0.000 0.000 0.047 -0.009 18 0 4,368 0
30MAR26 4.20 P 0.077 0.077 0.077 0.070 -0.007 18 3 4,766 0
30MAR26 4.30 P 0.000 0.000 0.000 0.096 -0.012 17 0 2,577 0
30MAR26 4.40 P 0.000 0.000 0.000 0.131 -0.016 17 0 6,549 0
30MAR26 4.50 P 0.171 0.171 0.171 0.185 -0.008 18 14 10,882 +14
30MAR26 4.60 P 0.000 0.000 0.000 0.228 -0.028 17 0 7,904 0
30MAR26 4.70 P 0.306 0.307 0.306 0.292 -0.030 17 16 6,044 +16
30MAR26 4.80 P 0.000 0.000 0.000 0.362 -0.038 17 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.429 -0.041 16 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.512 -0.043 15 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.731 -0.054 0 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.993 -0.030 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.239 -0.033 0 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.488 -0.043 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.738 -0.021 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.985 -0.023 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.232 -0.052 0 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.495 -0.009 33 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.734 -0.016 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.974 -0.027 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.002 18 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 -0.002 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.006 -0.004 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 -0.005 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.016 -0.007 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.025 -0.010 17 0 1,439 0
29JUN26 3.90 P 0.047 0.047 0.047 0.037 -0.010 17 1 1,547 +1
29JUN26 4.00 P 0.000 0.000 0.000 0.054 -0.016 17 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.075 -0.019 17 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.103 -0.014 17 0 25,611 0
29JUN26 4.30 P 0.000 0.000 0.000 0.136 -0.016 17 0 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.176 -0.016 18 0 844 0
29JUN26 4.50 P 0.000 0.000 0.000 0.222 -0.017 18 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.276 -0.029 18 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.338 -0.030 18 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.398 -0.038 17 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.479 -0.034 18 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.533 -0.059 16 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.738 -0.071 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.003 -0.035 19 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.247 -0.031 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.488 -0.043 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.744 -0.022 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.985 -0.026 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.236 -0.048 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.495 -0.011 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.734 -0.019 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.974 -0.029 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 -0.002 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.003 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 -0.005 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.006 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.015 -0.009 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.023 -0.011 18 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.033 -0.013 18 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.046 -0.017 18 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.062 -0.021 18 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.084 -0.023 18 0 1,403 0
29SEP26 4.10 P 0.000 0.000 0.000 0.110 -0.018 18 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.140 -0.020 18 0 1,553 0
29SEP26 4.30 P 0.000 0.000 0.000 0.176 -0.020 18 0 83 0
29SEP26 4.40 P 0.249 0.249 0.249 0.205 -0.033 17 3 35 +3
29SEP26 4.50 P 0.000 0.000 0.000 0.264 -0.039 18 0 3 0
29SEP26 4.60 P 0.378 0.381 0.378 0.318 -0.039 18 12 12 +12
29SEP26 4.70 P 0.000 0.000 0.000 0.377 -0.041 18 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.441 -0.041 19 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.512 -0.041 19 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.588 -0.040 19 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.799 -0.035 20 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.031 -0.029 22 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.258 -0.042 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.499 -0.049 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.758 -0.043 27 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.997 -0.033 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.236 -0.048 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.495 -0.024 27 0 0 0
TOTAL PUT 4,093 316,049 +1,663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.29
27NOV25 4.70 C 0.000 0.000 0.000 3.611 +0.172 129 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.511 +0.172 124 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.398 +0.158 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.311 +0.176 116 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 3.049 +0.159 69 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.812 +0.171 96 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.549 +0.158 0 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.317 +0.175 82 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 2.061 +0.169 68 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.815 +0.179 63 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.563 +0.170 52 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.313 +0.169 44 0 239 0
27NOV25 7.25 C 1.040 1.040 1.040 1.052 +0.131 18 21 4,967 -21
27NOV25 7.50 C 0.680 0.800 0.680 0.803 +0.168 18 93 4,959 -93
27NOV25 7.75 C 0.480 0.550 0.475 0.561 +0.152 20 11 4,497 -6
27NOV25 8.00 C 0.250 0.330 0.250 0.333 +0.111 18 185 6,597 -170
27NOV25 8.25 C 0.106 0.169 0.100 0.169 +0.071 19 4,189 12,753 +1,978
27NOV25 8.50 C 0.036 0.072 0.033 0.069 +0.033 20 2,317 7,418 +1,506
27NOV25 8.75 C 0.032 0.032 0.019 0.020 +0.010 19 1,025 2,355 +734
27NOV25 9.00 C 0.010 0.010 0.010 0.005 +0.003 20 290 905 +290
27NOV25 9.25 C 0.006 0.006 0.006 0.001 0.000 20 30 364 +15
27NOV25 9.50 C 0.005 0.005 0.005 0.001 0.000 25 30 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.199 +0.169 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.099 +0.169 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 4.045 +0.193 128 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.971 +0.240 135 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.800 +0.168 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.755 +0.223 121 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.611 +0.157 92 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.512 +0.157 89 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.412 +0.172 86 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.312 +0.177 83 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 3.108 +0.218 99 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.812 +0.171 68 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.549 +0.156 0 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.356 +0.214 74 0 5,869 0
30DEC25 6.25 C 0.000 0.000 0.000 2.061 +0.152 48 0 3,728 0
30DEC25 6.50 C 1.790 1.790 1.790 1.856 +0.207 59 117 3,003 -117
30DEC25 6.75 C 0.000 0.000 0.000 1.563 +0.104 37 0 17,521 0
30DEC25 7.00 C 1.279 1.279 1.279 1.313 +0.116 32 7 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 1.070 +0.149 29 0 3,065 0
30DEC25 7.50 C 0.747 0.800 0.747 0.812 +0.101 20 50 4,691 0
30DEC25 7.75 C 0.524 0.524 0.524 0.572 +0.075 18 30 7,280 +30
30DEC25 8.00 C 0.290 0.372 0.290 0.372 +0.036 19 113 11,155 -93
30DEC25 8.25 C 0.199 0.220 0.199 0.222 +0.009 20 114 6,333 +105
30DEC25 8.50 C 0.107 0.129 0.107 0.122 -0.003 20 1,140 8,007 +696
30DEC25 8.75 C 0.068 0.071 0.068 0.059 -0.009 20 34 1,676 +30
30DEC25 9.00 C 0.032 0.040 0.032 0.027 -0.010 20 338 2,165 +318
30DEC25 9.25 C 0.021 0.021 0.021 0.011 -0.006 20 80 1,038 +80
30DEC25 9.50 C 0.013 0.013 0.013 0.005 -0.003 20 16 1,172 -16
30DEC25 9.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.632 +0.178 89 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.512 +0.157 76 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.412 +0.169 74 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.312 +0.171 71 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 3.128 +0.220 87 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.812 +0.168 59 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.594 +0.197 65 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.356 +0.206 62 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 2.096 +0.187 53 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.858 +0.209 50 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.601 +0.142 43 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.328 +0.131 33 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 1.070 +0.144 25 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.817 +0.106 20 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.593 +0.091 19 0 1,651 0
29JAN26 8.00 C 0.359 0.359 0.359 0.411 +0.056 20 30 1,075 +30
29JAN26 8.25 C 0.234 0.276 0.234 0.277 +0.044 20 1,630 1,355 +827
29JAN26 8.50 C 0.166 0.189 0.166 0.179 +0.038 20 117 1,349 +39
29JAN26 8.75 C 0.122 0.122 0.122 0.109 +0.028 20 10 2,446 0
29JAN26 9.00 C 0.079 0.087 0.077 0.065 +0.021 20 1,012 7,771 +1,012
29JAN26 9.25 C 0.049 0.061 0.049 0.036 +0.014 20 431 7,794 +311
29JAN26 9.50 C 0.036 0.042 0.036 0.019 +0.008 20 250 1,154 +220
29JAN26 9.75 C 0.028 0.029 0.028 0.010 +0.005 20 120 170 +20
29JAN26 10.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.412 +0.167 66 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.317 +0.121 66 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 3.128 +0.220 75 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.812 +0.168 52 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.594 +0.197 57 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.356 +0.206 54 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 2.096 +0.175 47 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.858 +0.209 43 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.601 +0.142 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.328 +0.131 29 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 1.094 +0.162 26 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.833 +0.119 20 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.611 +0.073 19 0 522 0
26FEB26 8.00 C 0.408 0.408 0.408 0.453 +0.070 20 30 72 0
26FEB26 8.25 C 0.000 0.000 0.000 0.328 +0.062 20 0 173 0
26FEB26 8.50 C 0.191 0.191 0.191 0.236 +0.049 20 115 512 +91
26FEB26 8.75 C 0.000 0.000 0.000 0.163 +0.039 20 0 456 0
26FEB26 9.00 C 0.117 0.122 0.117 0.108 +0.030 20 250 1,564 +250
26FEB26 9.25 C 0.076 0.086 0.076 0.068 +0.020 20 70 386 +70
26FEB26 9.50 C 0.000 0.000 0.000 0.042 +0.014 20 0 202 0
26FEB26 9.75 C 0.000 0.000 0.000 0.026 +0.010 20 0 30 0
26FEB26 10.00 C 0.000 0.000 0.000 0.015 +0.005 20 0 100 0
26FEB26 10.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.407 +0.156 79 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.361 +0.223 95 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.199 +0.147 57 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.099 +0.146 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 4.045 +0.193 83 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.971 +0.217 86 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.858 +0.204 81 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.755 +0.200 78 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.647 +0.192 74 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.561 +0.170 74 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.412 +0.155 59 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.352 +0.156 67 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 3.128 +0.220 66 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.812 +0.168 47 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.594 +0.183 50 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.356 +0.206 47 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 2.096 +0.175 41 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.858 +0.209 38 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.601 +0.142 33 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.328 +0.131 25 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.094 +0.103 23 0 1,665 0
30MAR26 7.50 C 0.813 0.813 0.812 0.885 +0.139 22 7 5,325 -7
30MAR26 7.75 C 0.662 0.662 0.662 0.696 +0.128 22 10 6,979 -10
30MAR26 8.00 C 0.505 0.510 0.505 0.514 +0.085 20 35 7,970 +15
30MAR26 8.25 C 0.352 0.352 0.352 0.393 +0.072 20 10 8,943 0
30MAR26 8.50 C 0.000 0.000 0.000 0.298 +0.059 21 0 14,444 0
30MAR26 8.75 C 0.221 0.225 0.221 0.220 +0.051 21 60 1,741 +31
30MAR26 9.00 C 0.150 0.171 0.150 0.157 +0.041 21 490 2,038 +350
30MAR26 9.25 C 0.125 0.125 0.125 0.109 +0.031 21 14 1,442 +14
30MAR26 9.50 C 0.094 0.100 0.094 0.074 +0.023 21 246 1,743 +240
30MAR26 9.75 C 0.000 0.000 0.000 0.050 +0.017 21 0 597 0
30MAR26 10.00 C 0.000 0.000 0.000 0.032 +0.011 21 0 110 0
30MAR26 10.50 C 0.000 0.000 0.000 0.013 +0.005 21 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 3.755 +0.200 60 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.647 +0.192 57 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.561 +0.170 56 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.464 +0.207 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.352 +0.156 52 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.128 +0.220 50 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.812 +0.167 36 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.594 +0.183 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.356 +0.206 35 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.114 +0.193 32 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.858 +0.205 28 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.615 +0.156 25 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.333 +0.111 19 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.186 +0.178 22 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.964 +0.076 20 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.835 +0.147 21 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.647 +0.088 19 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.526 +0.077 20 1,500 2,051 +1,410
29JUN26 8.50 C 0.000 0.000 0.000 0.425 +0.066 20 0 1,625 0
29JUN26 8.75 C 0.315 0.315 0.315 0.343 +0.054 20 5 1,684 +5
29JUN26 9.00 C 0.000 0.000 0.000 0.277 +0.049 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.214 +0.039 20 0 124 0
29JUN26 9.50 C 0.170 0.170 0.170 0.163 +0.031 20 10 472 +10
29JUN26 9.75 C 0.137 0.137 0.137 0.124 +0.025 20 10 151 +10
29JUN26 10.00 C 0.000 0.000 0.000 0.093 +0.021 20 0 497 0
29JUN26 10.50 C 0.000 0.000 0.000 0.050 +0.011 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.026 +0.006 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.014 +0.004 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.007 +0.002 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.647 +0.192 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.561 +0.170 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.464 +0.207 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.352 +0.156 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.128 +0.220 39 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.812 +0.167 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.594 +0.183 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.356 +0.206 27 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 2.114 +0.193 24 0 0 0
29SEP26 6.50 C 1.790 1.790 1.790 1.858 +0.180 20 117 117 +117
29SEP26 6.75 C 0.000 0.000 0.000 1.615 +0.133 18 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.424 +0.125 19 0 120 0
29SEP26 7.25 C 1.168 1.168 1.168 1.248 +0.116 19 21 109 +21
29SEP26 7.50 C 0.000 0.000 0.000 1.084 +0.106 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.934 +0.096 20 0 615 0
29SEP26 8.00 C 0.711 0.711 0.711 0.801 +0.090 20 1 316 +1
29SEP26 8.25 C 0.580 0.593 0.580 0.681 +0.083 20 74 283 +60
29SEP26 8.50 C 0.502 0.505 0.502 0.573 +0.070 21 3 426 -2
29SEP26 8.75 C 0.415 0.415 0.415 0.479 +0.061 21 13 997 0
29SEP26 9.00 C 0.346 0.346 0.346 0.400 +0.056 21 13 214 +13
29SEP26 9.25 C 0.000 0.000 0.000 0.330 +0.047 21 0 162 0
29SEP26 9.50 C 0.000 0.000 0.000 0.269 +0.038 21 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.221 +0.036 21 0 200 0
29SEP26 10.00 C 0.000 0.000 0.000 0.182 +0.031 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.123 +0.022 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.078 +0.015 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.049 +0.010 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.030 +0.007 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
TOTAL CALL 16,934 274,370 +10,414
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 8,318 0
27NOV25 7.50 P 0.001 0.005 0.001 0.002 -0.003 21 201 18,750 -30
27NOV25 7.75 P 0.015 0.015 0.011 0.008 -0.016 19 370 21,786 -149
27NOV25 8.00 P 0.053 0.053 0.036 0.038 -0.044 20 1,827 2,843 -222
27NOV25 8.25 P 0.175 0.175 0.117 0.119 -0.094 20 1,358 1,890 +1,255
27NOV25 8.50 P 0.280 0.280 0.280 0.273 -0.129 21 5 406 +4
27NOV25 8.75 P 0.000 0.000 0.000 0.485 -0.155 23 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.710 -0.160 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 0.960 -0.160 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.210 -0.160 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.460 -0.177 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.710 -0.181 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.234 -0.153 69 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.772 -0.115 94 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.306 -0.085 115 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.733 -0.154 97 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.273 -0.113 124 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 27 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 0.005 0.007 0.005 0.002 0.000 21 130 14,352 0
30DEC25 7.00 P 0.009 0.011 0.009 0.005 -0.001 20 32 18,489 -32
30DEC25 7.25 P 0.021 0.021 0.019 0.015 -0.002 19 145 6,445 -15
30DEC25 7.50 P 0.060 0.060 0.038 0.040 -0.004 19 694 8,769 +345
30DEC25 7.75 P 0.110 0.127 0.087 0.091 -0.005 19 370 8,149 +160
30DEC25 8.00 P 0.250 0.250 0.172 0.177 -0.006 19 139 11,901 +104
30DEC25 8.25 P 0.354 0.354 0.300 0.311 +0.001 20 251 1,705 +251
30DEC25 8.50 P 0.480 0.480 0.480 0.480 +0.003 20 50 529 -50
30DEC25 8.75 P 0.000 0.000 0.000 0.662 -0.016 16 0 180 0
30DEC25 9.00 P 1.010 1.039 1.010 0.934 +0.027 25 20 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.179 +0.025 28 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.348 -0.063 0 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.589 -0.080 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.903 -0.020 33 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.429 +0.007 47 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.927 -0.004 53 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.306 -0.161 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.794 -0.119 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.316 -0.070 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.917 +0.008 72 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 -0.002 20 0 505 0
29JAN26 6.75 P 0.015 0.015 0.013 0.007 -0.003 20 252 820 -163
29JAN26 7.00 P 0.023 0.023 0.023 0.017 -0.008 20 500 1,649 -500
29JAN26 7.25 P 0.037 0.039 0.035 0.038 -0.017 20 700 4,225 -10
29JAN26 7.50 P 0.074 0.078 0.068 0.075 -0.030 20 40 2,009 +40
29JAN26 7.75 P 0.145 0.145 0.145 0.138 -0.051 19 50 1,267 0
29JAN26 8.00 P 0.245 0.253 0.228 0.231 -0.075 19 626 1,769 +553
29JAN26 8.25 P 0.360 0.360 0.360 0.361 -0.096 20 15 1,070 0
29JAN26 8.50 P 0.000 0.000 0.000 0.532 -0.103 20 0 523 0
29JAN26 8.75 P 0.000 0.000 0.000 0.737 -0.083 22 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.955 -0.120 23 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.190 -0.116 25 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.437 -0.105 28 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.689 -0.091 32 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.903 -0.132 28 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.429 -0.102 39 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.927 -0.085 44 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.331 -0.136 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.866 -0.139 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.425 -0.075 58 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.015 -0.008 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.033 -0.012 20 0 225 0
26FEB26 7.25 P 0.058 0.058 0.058 0.062 -0.022 20 10 395 +10
26FEB26 7.50 P 0.000 0.000 0.000 0.110 -0.035 20 0 327 0
26FEB26 7.75 P 0.165 0.165 0.163 0.180 -0.050 20 157 871 +157
26FEB26 8.00 P 0.000 0.000 0.000 0.277 -0.071 20 0 283 0
26FEB26 8.25 P 0.000 0.000 0.000 0.402 -0.095 20 0 210 0
26FEB26 8.50 P 0.000 0.000 0.000 0.564 -0.124 20 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.746 -0.137 20 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.979 -0.118 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.205 -0.126 24 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.437 -0.128 25 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.689 -0.110 28 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.903 -0.136 25 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.429 -0.102 35 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.949 -0.077 42 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.339 -0.164 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.866 -0.139 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.425 -0.075 51 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.008 0.008 0.008 0.001 0.000 29 30 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 -0.003 20 0 1,531 0
30MAR26 6.50 P 0.021 0.021 0.021 0.014 -0.005 21 16 34,693 +16
30MAR26 6.75 P 0.033 0.033 0.033 0.029 -0.010 21 35 3,062 0
30MAR26 7.00 P 0.053 0.056 0.053 0.054 -0.016 21 221 45,830 +201
30MAR26 7.25 P 0.000 0.000 0.000 0.089 -0.025 20 0 6,789 0
30MAR26 7.50 P 0.140 0.140 0.138 0.144 -0.036 20 12 3,880 +6
30MAR26 7.75 P 0.213 0.213 0.213 0.221 -0.054 20 14 7,400 0
30MAR26 8.00 P 0.313 0.318 0.312 0.320 -0.075 20 93 8,520 +16
30MAR26 8.25 P 0.447 0.447 0.440 0.447 -0.095 20 38 1,460 0
30MAR26 8.50 P 0.000 0.000 0.000 0.604 -0.112 20 0 221 0
30MAR26 8.75 P 0.000 0.000 0.000 0.782 -0.101 20 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 1.006 -0.091 22 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.205 -0.144 22 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.437 -0.139 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.699 -0.100 27 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 1.903 -0.136 23 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.457 -0.074 35 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 2.949 -0.077 39 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.455 -0.065 43 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 3.866 -0.139 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.425 -0.083 47 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.917 -0.104 49 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 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 23 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 -0.002 21 0 300 0
29JUN26 6.00 P 0.027 0.027 0.027 0.011 -0.005 20 30 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.022 -0.007 20 0 16,678 0
29JUN26 6.50 P 0.052 0.052 0.052 0.039 -0.012 20 2 2,525 +2
29JUN26 6.75 P 0.000 0.000 0.000 0.066 -0.018 20 0 1,290 0
29JUN26 7.00 P 0.115 0.115 0.115 0.104 -0.027 20 1 5,888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.152 -0.041 20 0 21,260 0
29JUN26 7.50 P 0.257 0.257 0.228 0.220 -0.053 20 10 1,734 -10
29JUN26 7.75 P 0.000 0.000 0.000 0.308 -0.066 20 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.415 -0.080 20 0 910 0
29JUN26 8.25 P 0.555 0.555 0.550 0.546 -0.092 20 1,710 2,177 +1,646
29JUN26 8.50 P 0.000 0.000 0.000 0.695 -0.107 21 0 5 0
29JUN26 8.75 P 0.877 0.877 0.877 0.864 -0.108 21 30 62 +30
29JUN26 9.00 P 0.000 0.000 0.000 1.006 -0.167 19 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.264 -0.128 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.485 -0.102 23 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.718 -0.097 24 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.919 -0.134 22 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.457 -0.074 30 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.949 -0.077 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.455 -0.065 37 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 3.866 -0.139 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.425 -0.083 40 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.917 -0.104 41 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.004 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 -0.005 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.032 -0.009 21 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.052 -0.013 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.081 -0.018 21 0 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.120 -0.024 21 0 710 0
29SEP26 7.00 P 0.000 0.000 0.000 0.171 -0.032 21 0 141 0
29SEP26 7.25 P 0.000 0.000 0.000 0.236 -0.041 21 0 831 0
29SEP26 7.50 P 0.000 0.000 0.000 0.316 -0.052 21 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.411 -0.063 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.525 -0.072 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.655 -0.080 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.800 -0.093 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.961 -0.105 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.140 -0.112 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.332 -0.121 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.537 -0.130 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.756 -0.133 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.985 -0.136 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.468 -0.136 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.949 -0.147 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.455 -0.106 33 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.886 -0.119 27 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.425 -0.083 36 0 0 0
TOTAL PUT 10,184 385,493 +3,615
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.45
27NOV25 4.00 C 0.000 0.000 0.000 2.457 +0.126 75 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.357 +0.125 68 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.257 +0.126 58 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.196 +0.165 123 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.057 +0.125 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.957 +0.125 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.858 +0.128 55 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.799 +0.165 102 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.658 +0.119 42 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.558 +0.124 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.458 +0.124 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.209 +0.127 34 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.988 +0.155 55 0 1,790 0
27NOV25 5.75 C 0.700 0.700 0.700 0.712 +0.120 26 9 4,098 0
27NOV25 6.00 C 0.404 0.438 0.404 0.466 +0.122 21 130 3,821 -70
27NOV25 6.25 C 0.238 0.238 0.238 0.242 +0.086 19 1 11,218 -1
27NOV25 6.50 C 0.065 0.096 0.065 0.096 +0.046 20 1,026 11,073 -170
27NOV25 6.75 C 0.025 0.030 0.025 0.028 +0.018 21 420 4,960 +110
27NOV25 7.00 C 0.010 0.011 0.010 0.005 +0.003 21 560 1,425 -217
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 22 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 38 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.158 +0.111 78 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.053 +0.122 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.994 +0.146 120 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.858 +0.128 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.759 +0.110 66 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.659 +0.109 59 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.559 +0.129 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.459 +0.108 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.360 +0.083 56 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.260 +0.108 50 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.196 +0.144 85 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.060 +0.125 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.960 +0.123 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.861 +0.086 41 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.799 +0.162 71 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.661 +0.122 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.561 +0.121 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.462 +0.106 33 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.212 +0.117 0 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.988 +0.137 39 0 872 0
30DEC25 5.75 C 0.000 0.000 0.000 0.716 +0.102 21 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.472 +0.065 17 0 2,413 0
30DEC25 6.25 C 0.245 0.245 0.245 0.275 +0.032 19 1 17,795 0
30DEC25 6.50 C 0.120 0.140 0.120 0.136 +0.007 20 2,229 11,723 +1,950
30DEC25 6.75 C 0.058 0.068 0.058 0.063 +0.003 20 160 3,447 0
30DEC25 7.00 C 0.029 0.035 0.029 0.024 -0.002 20 232 2,077 +126
30DEC25 7.25 C 0.000 0.000 0.000 0.008 -0.001 20 0 882 0
30DEC25 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 170 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.459 +0.108 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.360 +0.083 49 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.260 +0.107 45 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.196 +0.144 71 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.098 +0.159 68 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.985 +0.147 61 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.861 +0.086 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.799 +0.161 59 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.661 +0.111 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.561 +0.070 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.462 +0.105 29 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.212 +0.112 0 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.988 +0.122 33 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.736 +0.108 25 0 2,015 0
29JAN26 6.00 C 0.000 0.000 0.000 0.488 +0.062 19 0 7,794 0
29JAN26 6.25 C 0.000 0.000 0.000 0.307 +0.045 20 0 2,601 0
29JAN26 6.50 C 0.166 0.187 0.166 0.184 +0.030 20 205 5,718 +185
29JAN26 6.75 C 0.103 0.114 0.103 0.108 +0.025 21 103 3,212 +52
29JAN26 7.00 C 0.068 0.068 0.065 0.056 +0.016 21 24 586 +10
29JAN26 7.25 C 0.037 0.037 0.037 0.027 +0.010 21 210 289 +210
29JAN26 7.50 C 0.000 0.000 0.000 0.013 +0.006 21 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.006 +0.003 21 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.260 +0.107 42 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.196 +0.116 62 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.098 +0.158 60 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.985 +0.109 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.861 +0.086 34 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.799 +0.157 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.661 +0.111 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.561 +0.070 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.462 +0.105 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.212 +0.112 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.988 +0.122 29 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.736 +0.103 22 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.497 +0.061 18 0 360 0
26FEB26 6.25 C 0.290 0.328 0.290 0.341 +0.055 20 60 250 +60
26FEB26 6.50 C 0.199 0.205 0.199 0.219 +0.036 20 10 149 +10
26FEB26 6.75 C 0.136 0.136 0.134 0.139 +0.032 20 15 170 +10
26FEB26 7.00 C 0.082 0.082 0.082 0.082 +0.022 20 240 313 +240
26FEB26 7.25 C 0.000 0.000 0.000 0.045 +0.014 20 0 48 0
26FEB26 7.50 C 0.039 0.039 0.039 0.024 +0.008 20 30 67 +30
26FEB26 7.75 C 0.000 0.000 0.000 0.012 +0.004 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.158 +0.111 58 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.058 +0.126 53 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.994 +0.146 78 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.858 +0.116 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.759 +0.110 49 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.659 +0.109 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.559 +0.119 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.459 +0.108 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.360 +0.083 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.260 +0.107 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.201 +0.121 56 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.098 +0.140 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.985 +0.109 47 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.861 +0.086 31 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.799 +0.139 45 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.661 +0.101 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.602 +0.111 41 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.502 +0.145 39 0 320 0
30MAR26 5.25 C 0.000 0.000 0.000 1.212 +0.106 0 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.988 +0.115 25 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.736 +0.080 20 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.528 +0.060 19 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.387 +0.059 20 0 5,966 0
30MAR26 6.50 C 0.261 0.265 0.261 0.265 +0.041 20 9 4,480 0
30MAR26 6.75 C 0.000 0.000 0.000 0.186 +0.034 20 0 1,920 0
30MAR26 7.00 C 0.120 0.128 0.120 0.119 +0.024 20 17 871 +1
30MAR26 7.25 C 0.086 0.091 0.086 0.074 +0.017 20 424 2,099 +196
30MAR26 7.50 C 0.000 0.000 0.000 0.044 +0.010 20 0 459 0
30MAR26 7.75 C 0.042 0.042 0.042 0.025 +0.006 20 240 347 +143
30MAR26 8.00 C 0.000 0.000 0.000 0.014 +0.004 20 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.008 +0.002 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.475 +0.124 43 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.375 +0.098 41 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.260 +0.107 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.201 +0.121 42 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.098 +0.140 39 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.985 +0.109 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.874 +0.099 31 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.799 +0.139 34 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.680 +0.120 29 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.602 +0.111 30 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.502 +0.136 28 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.225 +0.095 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.988 +0.071 18 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.795 +0.083 18 0 22,224 0
29JUN26 6.00 C 0.622 0.622 0.622 0.633 +0.075 19 30 2,637 0
29JUN26 6.25 C 0.478 0.478 0.478 0.493 +0.064 19 172 2,425 +111
29JUN26 6.50 C 0.000 0.000 0.000 0.375 +0.049 20 160 1,726 +160
29JUN26 6.75 C 0.000 0.000 0.000 0.283 +0.037 20 0 20,149 0
29JUN26 7.00 C 0.000 0.000 0.000 0.214 +0.032 20 0 931 0
29JUN26 7.25 C 0.000 0.000 0.000 0.156 +0.027 20 0 296 0
29JUN26 7.50 C 0.122 0.122 0.122 0.110 +0.021 20 10 152 -10
29JUN26 7.75 C 0.000 0.000 0.000 0.076 +0.015 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.052 +0.011 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.034 +0.007 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.023 +0.005 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.015 +0.003 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.475 +0.124 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.375 +0.098 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.260 +0.107 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.201 +0.121 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.098 +0.140 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.985 +0.109 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.874 +0.099 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.799 +0.139 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.684 +0.120 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.602 +0.111 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.510 +0.136 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.265 +0.103 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.078 +0.096 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.908 +0.089 20 0 1,494 0
29SEP26 6.00 C 0.650 0.650 0.650 0.755 +0.081 20 50 685 -50
29SEP26 6.25 C 0.000 0.000 0.000 0.620 +0.072 21 0 16,107 0
29SEP26 6.50 C 0.411 0.411 0.411 0.504 +0.065 21 10 1,034 +10
29SEP26 6.75 C 0.000 0.000 0.000 0.404 +0.056 21 0 264 0
29SEP26 7.00 C 0.245 0.262 0.245 0.321 +0.050 21 16 374 +16
29SEP26 7.25 C 0.000 0.000 0.000 0.252 +0.041 21 0 213 0
29SEP26 7.50 C 0.168 0.168 0.168 0.196 +0.034 21 67 77 +67
29SEP26 7.75 C 0.000 0.000 0.000 0.149 +0.025 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.115 +0.020 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.093 +0.020 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.069 +0.015 22 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.051 +0.011 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.039 +0.010 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.028 +0.007 22 0 0 0
TOTAL CALL 6,870 231,997 +3,179
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 950 0
27NOV25 5.25 P 0.001 0.001 0.001 0.001 0.000 38 170 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 4,548 0
27NOV25 5.75 P 0.004 0.004 0.004 0.001 0.000 23 100 16,630 -100
27NOV25 6.00 P 0.011 0.011 0.010 0.007 -0.006 21 380 9,543 -131
27NOV25 6.25 P 0.059 0.059 0.037 0.039 -0.032 20 1,178 7,532 +463
27NOV25 6.50 P 0.180 0.180 0.141 0.142 -0.073 21 421 2,246 +60
27NOV25 6.75 P 0.334 0.334 0.334 0.328 -0.107 23 70 2,675 0
27NOV25 7.00 P 0.000 0.000 0.000 0.567 -0.110 30 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.800 -0.123 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.050 -0.125 0 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.339 -0.087 65 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.577 -0.093 68 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.828 -0.097 76 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.082 -0.093 85 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.359 -0.123 104 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.588 -0.087 101 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.842 -0.085 109 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,311 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.006 +0.001 20 0 7,707 0
30DEC25 5.75 P 0.029 0.029 0.023 0.023 +0.003 20 69 17,531 +59
30DEC25 6.00 P 0.069 0.069 0.059 0.065 +0.004 20 310 8,529 +10
30DEC25 6.25 P 0.185 0.185 0.145 0.152 +0.007 20 81 13,786 +1
30DEC25 6.50 P 0.300 0.315 0.299 0.299 +0.017 21 1,341 3,356 +128
30DEC25 6.75 P 0.500 0.500 0.500 0.495 +0.032 22 70 409 -70
30DEC25 7.00 P 0.765 0.765 0.765 0.720 +0.043 25 10 115 +10
30DEC25 7.25 P 0.000 0.000 0.000 0.965 +0.017 29 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.204 -0.001 32 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.474 +0.011 42 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.729 +0.049 48 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.967 +0.002 49 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.218 +0.018 54 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.490 +0.007 64 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.710 -0.004 59 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.961 -0.005 63 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.232 +0.019 73 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.006 -0.003 21 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.019 -0.008 21 0 3,739 0
29JAN26 5.75 P 0.000 0.000 0.000 0.047 -0.017 20 0 6,681 0
29JAN26 6.00 P 0.000 0.000 0.000 0.104 -0.031 20 0 1,764 0
29JAN26 6.25 P 0.223 0.223 0.223 0.199 -0.048 20 5 507 +5
29JAN26 6.50 P 0.000 0.000 0.000 0.341 -0.065 21 0 612 0
29JAN26 6.75 P 0.528 0.528 0.528 0.528 -0.050 22 50 240 0
29JAN26 7.00 P 0.000 0.000 0.000 0.740 -0.047 23 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 0.974 -0.045 26 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.221 -0.081 30 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.474 -0.071 35 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.729 -0.060 39 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.967 -0.072 41 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.219 -0.061 45 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.490 -0.095 52 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.710 -0.118 49 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.964 -0.094 53 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 200 0
26FEB26 5.25 P 0.000 0.000 0.000 0.011 -0.005 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.029 -0.012 20 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.065 -0.020 20 0 45 0
26FEB26 6.00 P 0.000 0.000 0.000 0.126 -0.038 20 0 401 0
26FEB26 6.25 P 0.225 0.225 0.212 0.226 -0.047 20 450 727 +255
26FEB26 6.50 P 0.403 0.403 0.351 0.370 -0.065 21 90 664 +60
26FEB26 6.75 P 0.000 0.000 0.000 0.546 -0.055 21 0 390 0
26FEB26 7.00 P 0.000 0.000 0.000 0.752 -0.090 22 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 0.981 -0.090 24 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.224 -0.086 27 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.474 -0.102 31 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.729 -0.084 35 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.988 -0.097 40 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.219 -0.113 40 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.490 -0.095 46 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.733 -0.095 48 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.964 -0.094 47 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 -0.002 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.005 -0.003 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.008 -0.004 20 0 3,972 0
30MAR26 5.25 P 0.029 0.029 0.029 0.020 -0.010 20 45 2,508 -15
30MAR26 5.50 P 0.050 0.050 0.050 0.046 -0.016 20 200 34,224 0
30MAR26 5.75 P 0.085 0.091 0.085 0.089 -0.026 20 185 12,576 +30
30MAR26 6.00 P 0.000 0.000 0.000 0.156 -0.040 20 0 7,176 0
30MAR26 6.25 P 0.000 0.000 0.000 0.259 -0.050 20 0 1,111 0
30MAR26 6.50 P 0.000 0.000 0.000 0.405 -0.062 21 0 472 0
30MAR26 6.75 P 0.000 0.000 0.000 0.573 -0.083 21 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.752 -0.108 20 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.993 -0.093 23 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.224 -0.097 25 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.474 -0.102 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.729 -0.084 32 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.988 -0.097 36 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.219 -0.113 36 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.490 -0.095 42 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.733 -0.095 44 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.966 -0.092 43 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.232 -0.045 48 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 -0.001 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 -0.002 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 -0.002 20 0 20,240 0
29JUN26 4.70 P 0.023 0.023 0.023 0.010 -0.003 20 60 570 +60
29JUN26 4.80 P 0.000 0.000 0.000 0.014 -0.005 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.019 -0.006 20 0 339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.025 -0.009 20 0 1,925 0
29JUN26 5.25 P 0.000 0.000 0.000 0.050 -0.014 20 0 1,477 0
29JUN26 5.50 P 0.000 0.000 0.000 0.090 -0.019 20 0 2,625 0
29JUN26 5.75 P 0.000 0.000 0.000 0.147 -0.031 20 0 23,388 0
29JUN26 6.00 P 0.230 0.230 0.230 0.222 -0.044 20 10 1,985 0
29JUN26 6.25 P 0.000 0.000 0.000 0.340 -0.050 21 160 970 +160
29JUN26 6.50 P 0.480 0.480 0.480 0.473 -0.062 21 170 272 +100
29JUN26 6.75 P 0.000 0.000 0.000 0.635 -0.056 21 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.819 -0.052 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.026 -0.089 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.250 -0.084 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.474 -0.102 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.729 -0.084 27 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.988 -0.097 30 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.219 -0.113 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.490 -0.095 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.733 -0.095 37 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.966 -0.092 36 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.232 -0.045 41 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 -0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 -0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.002 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 -0.002 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 -0.003 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.022 -0.004 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.029 -0.005 22 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.037 -0.006 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.046 -0.009 22 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.058 -0.009 22 0 444 0
29SEP26 5.25 P 0.108 0.108 0.108 0.097 -0.013 22 210 872 0
29SEP26 5.50 P 0.000 0.000 0.000 0.150 -0.021 22 0 20,486 0
29SEP26 5.75 P 0.230 0.230 0.230 0.222 -0.029 22 4 48 0
29SEP26 6.00 P 0.000 0.000 0.000 0.313 -0.038 22 0 0 0
29SEP26 6.25 P 0.448 0.448 0.448 0.426 -0.048 22 10 400 0
29SEP26 6.50 P 0.000 0.000 0.000 0.559 -0.058 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.714 -0.068 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.888 -0.077 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.081 -0.086 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.290 -0.094 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.514 -0.099 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.751 -0.100 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.996 -0.100 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.247 -0.085 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.502 -0.083 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.733 -0.095 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.982 -0.076 35 0 0 0
TOTAL PUT 5,849 290,362 +1,085
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.68
27NOV25 4.20 C 0.000 0.000 0.000 1.487 +0.061 42 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.387 +0.059 0 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.287 +0.064 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.187 +0.063 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.088 +0.063 36 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.988 +0.062 31 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.888 +0.063 25 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.789 +0.063 28 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.690 +0.065 27 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.442 +0.039 20 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.240 +0.044 25 0 364 0
27NOV25 5.75 C 0.000 0.000 0.000 0.103 +0.027 26 0 543 0
27NOV25 6.00 C 0.000 0.000 0.000 0.033 +0.010 26 0 248 0
27NOV25 6.25 C 0.000 0.000 0.000 0.009 +0.004 27 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.195 +0.012 42 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.095 +0.010 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.996 +0.013 41 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.896 +0.010 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.797 +0.065 38 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.697 +0.060 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.598 +0.013 35 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.498 +0.059 27 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.398 +0.059 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.299 +0.059 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.199 +0.062 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.100 +0.059 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.001 +0.065 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.902 +0.032 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.804 +0.059 22 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.700 +0.054 0 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.474 +0.042 20 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.287 +0.030 21 0 636 0
30DEC25 5.75 C 0.154 0.158 0.154 0.157 +0.020 22 2 207 0
30DEC25 6.00 C 0.000 0.000 0.000 0.071 +0.010 22 0 49 0
30DEC25 6.25 C 0.000 0.000 0.000 0.027 +0.003 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.498 +0.059 25 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.398 +0.018 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.299 +0.057 24 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.200 +0.056 25 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.101 +0.059 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.002 +0.057 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.905 +0.035 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.809 +0.055 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.700 +0.037 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.487 +0.031 21 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.321 +0.031 23 0 94 0
29JAN26 5.75 C 0.180 0.180 0.180 0.193 +0.018 23 4 70 -4
29JAN26 6.00 C 0.000 0.000 0.000 0.111 +0.014 24 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.058 +0.008 23 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.028 +0.003 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.013 +0.002 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.411 +0.031 37 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.299 +0.057 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.200 +0.056 24 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.101 +0.057 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.017 +0.069 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.921 +0.051 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.809 +0.046 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.702 +0.031 14 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.498 +0.011 20 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.335 +0.013 21 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.223 +0.019 23 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.138 +0.013 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.080 +0.008 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.044 +0.004 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.023 +0.002 22 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.095 +0.010 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.996 +0.013 35 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.896 +0.010 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.797 +0.038 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.697 +0.058 27 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.598 +0.013 28 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.498 +0.057 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.411 +0.031 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.299 +0.055 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.200 +0.053 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.101 +0.051 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.017 +0.039 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.921 +0.036 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.812 +0.018 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.725 +0.017 21 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.557 +0.040 24 0 2 0
30MAR26 5.50 C 0.342 0.342 0.341 0.373 +0.020 22 2 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.256 +0.010 22 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.180 +0.017 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.115 +0.011 23 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.072 +0.008 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.042 +0.004 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.024 +0.002 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.014 +0.002 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.697 +0.050 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.598 +0.013 22 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.500 +0.053 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.411 +0.031 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.299 +0.041 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.201 +0.034 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.113 +0.035 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.026 +0.009 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.944 +0.009 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.865 +0.009 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.791 +0.030 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.622 +0.027 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.482 +0.023 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.366 +0.018 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.274 +0.006 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.214 +0.019 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.154 +0.014 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.109 +0.011 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.076 +0.008 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.052 +0.006 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.003 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 +0.002 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.500 +0.046 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.411 +0.031 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.311 +0.038 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.232 +0.046 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.154 +0.046 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.080 +0.044 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.008 +0.043 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.939 +0.040 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.873 +0.040 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.720 +0.035 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.587 +0.030 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.472 +0.025 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.376 +0.022 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.296 +0.017 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.231 +0.014 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.178 +0.010 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.140 +0.008 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.105 +0.003 23 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.082 +0.005 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.061 +0.003 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 +0.002 24 0 0 0
TOTAL CALL 8 4,604 -4
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.002 -0.001 28 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.012 -0.004 26 0 263 0
27NOV25 5.50 P 0.000 0.000 0.000 0.057 -0.013 27 0 361 0
27NOV25 5.75 P 0.000 0.000 0.000 0.162 -0.030 26 0 581 0
27NOV25 6.00 P 0.000 0.000 0.000 0.357 -0.049 30 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.590 -0.047 36 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.839 -0.041 46 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.086 -0.046 54 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.334 -0.048 61 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.584 -0.048 69 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.836 -0.046 78 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.086 -0.046 85 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.336 -0.046 92 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.003 -0.003 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.006 -0.004 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.011 -0.007 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.020 -0.009 22 0 139 0
30DEC25 5.25 P 0.000 0.000 0.000 0.059 -0.019 22 0 122 0
30DEC25 5.50 P 0.184 0.184 0.184 0.143 -0.031 21 2 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.277 -0.043 21 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.468 -0.049 21 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.682 -0.042 19 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.941 -0.018 28 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.177 -0.020 27 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.389 -0.052 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.654 -0.034 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.917 -0.019 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.166 -0.020 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.416 -0.066 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.009 -0.003 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 -0.004 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.023 -0.006 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.034 -0.008 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.048 -0.011 23 0 30 0
29JAN26 5.25 P 0.110 0.110 0.110 0.106 -0.017 23 18 85 +18
29JAN26 5.50 P 0.228 0.228 0.228 0.197 -0.029 23 2 36 +2
29JAN26 5.75 P 0.000 0.000 0.000 0.341 -0.034 23 0 32 0
29JAN26 6.00 P 0.000 0.000 0.000 0.529 -0.034 25 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.739 -0.034 26 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.970 -0.025 29 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.205 -0.033 31 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.459 -0.021 36 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.702 -0.021 39 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.940 -0.033 39 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.198 +0.012 45 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.449 -0.033 49 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.010 -0.003 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.015 -0.005 22 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.023 -0.007 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.033 -0.009 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.047 -0.009 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.065 -0.011 23 0 100 0
26FEB26 5.25 P 0.000 0.000 0.000 0.124 -0.022 22 0 108 0
26FEB26 5.50 P 0.258 0.258 0.256 0.221 -0.028 22 5 89 +3
26FEB26 5.75 P 0.000 0.000 0.000 0.360 -0.037 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.547 -0.032 24 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.739 -0.043 23 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.970 -0.039 26 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.205 -0.033 28 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.459 -0.021 32 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.702 -0.055 35 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.940 -0.033 35 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.198 -0.021 40 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.449 -0.033 44 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 0.000 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.002 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 -0.002 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 -0.003 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 -0.004 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.027 -0.005 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.037 -0.008 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.051 -0.010 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.068 -0.011 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.090 -0.010 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.159 -0.016 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.265 -0.015 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.404 -0.022 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.547 -0.060 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.739 -0.071 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.970 -0.076 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.205 -0.033 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.459 -0.021 29 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.702 -0.055 31 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.940 -0.043 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.198 -0.021 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.449 -0.033 40 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 -0.002 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.003 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.027 -0.004 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.036 -0.005 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.049 -0.006 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.062 -0.008 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.080 -0.008 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.099 -0.011 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.123 -0.012 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.150 -0.015 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.227 -0.024 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.344 -0.016 23 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.480 -0.020 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.642 -0.025 24 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.826 -0.031 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.031 -0.034 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.207 -0.045 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.459 -0.025 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.718 -0.039 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.958 -0.035 30 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.198 -0.021 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.451 -0.031 34 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 -0.006 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.055 -0.007 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.068 -0.009 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.084 -0.011 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.103 -0.012 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.125 -0.014 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.149 -0.015 24 0 21 0
29SEP26 4.90 P 0.197 0.197 0.197 0.176 -0.019 24 30 50 +30
29SEP26 5.00 P 0.000 0.000 0.000 0.207 -0.019 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.299 -0.024 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.412 -0.030 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.547 -0.035 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.704 -0.040 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.881 -0.045 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.075 -0.050 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.286 -0.052 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.510 -0.045 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.745 -0.036 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.986 -0.028 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.222 -0.029 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.455 -0.034 31 0 0 0
TOTAL PUT 57 4,122 +53
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.84
30DEC25 5.50 C 0.000 0.000 0.000 6.475 +0.387 136 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.870 +0.300 62 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.490 +0.397 112 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.985 +0.389 99 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.500 +0.420 91 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.995 +0.435 79 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.483 +0.379 67 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.890 +0.290 34 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.458 +0.363 45 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.900 +0.280 24 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.415 +0.265 21 0 5 0
30DEC25 11.00 C 0.843 0.843 0.843 0.944 +0.231 18 30 62 -2
30DEC25 11.50 C 0.570 0.570 0.570 0.587 +0.187 20 30 183 +30
30DEC25 12.00 C 0.260 0.320 0.260 0.323 +0.117 21 70 229 0
30DEC25 12.50 C 0.170 0.170 0.170 0.166 +0.081 22 2 167 +2
30DEC25 13.00 C 0.000 0.000 0.000 0.070 +0.040 21 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.026 +0.017 21 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.009 +0.006 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.003 +0.002 22 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
TOTAL CALL 132 925 +30
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 27 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.005 -0.003 21 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.024 -0.013 21 0 23 0
30DEC25 11.00 P 0.088 0.088 0.083 0.079 -0.045 21 48 119 -28
30DEC25 11.50 P 0.188 0.188 0.188 0.205 -0.102 21 10 49 +2
30DEC25 12.00 P 0.462 0.462 0.462 0.454 -0.152 22 50 103 +50
30DEC25 12.50 P 0.000 0.000 0.000 0.797 -0.212 23 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.225 -0.260 25 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.711 -0.254 30 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.200 -0.255 34 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.685 -0.343 37 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 3.185 -0.358 42 0 14 0
30DEC25 15.50 P 0.000 0.000 0.000 3.685 -0.373 46 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.185 -0.275 51 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.685 -0.275 55 0 0 0
TOTAL PUT 108 523 +24
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 ($0.001) CLOSING PRICE HK$ 11.84
27NOV25 8.25 C 0.000 0.000 0.000 3.606 +0.280 65 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.354 +0.277 0 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.107 +0.280 56 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.855 +0.278 39 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.677 +0.349 83 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.426 +0.348 75 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.164 +0.335 65 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.912 +0.332 58 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.399 +0.316 41 0 60 0
27NOV25 11.00 C 0.680 0.750 0.680 0.894 +0.297 28 87 226 -17
27NOV25 11.50 C 0.304 0.400 0.304 0.422 +0.174 19 223 1,090 +42
27NOV25 12.00 C 0.100 0.167 0.100 0.146 +0.075 20 2,133 1,524 -1,465
27NOV25 12.50 C 0.037 0.061 0.037 0.033 +0.021 20 275 1,062 +172
27NOV25 13.00 C 0.020 0.030 0.020 0.005 +0.003 21 28 1,359 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 39 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 49 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.184 +0.336 71 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.863 +0.262 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.724 +0.372 70 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.438 +0.334 58 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.195 +0.342 55 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.945 +0.325 51 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.698 +0.321 47 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.426 +0.316 39 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.203 +0.340 40 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.949 +0.329 35 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.450 +0.298 27 0 288 0
30DEC25 11.00 C 0.749 0.950 0.749 0.963 +0.240 20 54 762 -18
30DEC25 11.50 C 0.480 0.480 0.480 0.571 +0.167 19 38 2,645 0
30DEC25 12.00 C 0.245 0.319 0.245 0.310 +0.100 20 133 2,886 +117
30DEC25 12.50 C 0.135 0.183 0.135 0.151 +0.063 21 101 904 +41
30DEC25 13.00 C 0.086 0.105 0.086 0.060 +0.028 20 113 5,074 +15
30DEC25 13.50 C 0.000 0.000 0.000 0.021 +0.011 20 0 296 0
30DEC25 14.00 C 0.000 0.000 0.000 0.007 +0.004 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 191 0
30DEC25 15.00 C 0.021 0.024 0.021 0.001 0.000 22 16 95 +15
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.724 +0.257 52 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.438 +0.297 41 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.221 +0.290 44 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.945 +0.259 36 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.732 +0.293 38 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.426 +0.316 25 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.234 +0.317 32 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.993 +0.254 29 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.529 +0.267 26 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.047 +0.181 20 0 45 0
29JAN26 11.50 C 0.630 0.630 0.630 0.708 +0.131 21 1 100 0
29JAN26 12.00 C 0.440 0.474 0.440 0.450 +0.089 21 45 709 +25
29JAN26 12.50 C 0.294 0.294 0.294 0.282 +0.057 22 15 713 +15
29JAN26 13.00 C 0.178 0.178 0.178 0.155 +0.031 22 40 983 0
29JAN26 13.50 C 0.116 0.150 0.116 0.080 +0.015 22 31 531 +25
29JAN26 14.00 C 0.084 0.100 0.084 0.038 +0.006 22 25 264 +25
29JAN26 14.50 C 0.000 0.000 0.000 0.017 +0.002 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.003 0.000 22 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.724 +0.257 41 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.438 +0.297 29 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.221 +0.290 34 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.947 +0.261 26 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.732 +0.293 30 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.472 +0.350 26 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.234 +0.317 25 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.052 +0.313 28 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.580 +0.221 24 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.207 +0.266 24 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.818 +0.159 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.577 +0.146 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.392 +0.109 23 0 101 0
26FEB26 13.00 C 0.000 0.000 0.000 0.246 +0.077 23 0 200 0
26FEB26 13.50 C 0.181 0.181 0.181 0.148 +0.051 23 15 15 +15
26FEB26 14.00 C 0.120 0.120 0.120 0.085 +0.032 23 7 7 +7
26FEB26 14.50 C 0.000 0.000 0.000 0.047 +0.019 23 0 0 0
26FEB26 15.00 C 0.074 0.074 0.074 0.025 +0.011 23 14 14 +14
26FEB26 15.50 C 0.000 0.000 0.000 0.013 +0.006 23 0 0 0
26FEB26 16.00 C 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.208 +0.285 33 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.937 +0.258 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.724 +0.257 32 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.451 +0.257 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.221 +0.228 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.981 +0.239 24 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.754 +0.228 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.510 +0.264 24 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.285 +0.244 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.066 +0.242 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.650 +0.244 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.315 +0.218 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.009 +0.195 25 0 175 0
30MAR26 12.00 C 0.726 0.730 0.726 0.717 +0.139 24 40 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.536 +0.138 25 0 852 0
30MAR26 13.00 C 0.402 0.412 0.402 0.373 +0.108 25 200 844 +200
30MAR26 13.50 C 0.000 0.000 0.000 0.253 +0.082 25 0 227 0
30MAR26 14.00 C 0.181 0.181 0.181 0.168 +0.060 25 8 127 +8
30MAR26 14.50 C 0.000 0.000 0.000 0.108 +0.042 24 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.068 +0.029 24 0 70 0
30MAR26 15.50 C 0.106 0.106 0.106 0.042 +0.019 24 63 79 +63
30MAR26 16.00 C 0.000 0.000 0.000 0.026 +0.013 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.015 +0.007 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.009 +0.005 24 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.782 +0.283 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.540 +0.271 29 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.307 +0.249 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.077 +0.267 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.840 +0.252 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.622 +0.235 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.405 +0.235 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.199 +0.209 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.824 +0.199 26 0 41 0
29JUN26 11.00 C 1.500 1.500 1.500 1.496 +0.203 26 20 60 -20
29JUN26 11.50 C 0.000 0.000 0.000 1.204 +0.174 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.945 +0.149 26 0 1,050 0
29JUN26 12.50 C 0.750 0.750 0.750 0.715 +0.109 25 100 282 +100
29JUN26 13.00 C 0.620 0.620 0.610 0.555 +0.101 26 300 300 +83
29JUN26 13.50 C 0.000 0.000 0.000 0.416 +0.080 26 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.310 +0.064 26 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.228 +0.051 26 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.166 +0.040 26 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.119 +0.031 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.084 +0.021 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.060 +0.016 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.793 +0.275 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.558 +0.278 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.324 +0.266 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.093 +0.257 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.872 +0.252 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.663 +0.249 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.456 +0.236 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.257 +0.225 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.922 +0.226 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.607 +0.198 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.330 +0.164 26 0 13 0
29SEP26 12.00 C 1.130 1.130 1.130 1.109 +0.195 26 15 1,070 +15
29SEP26 12.50 C 0.000 0.000 0.000 0.895 +0.163 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.749 +0.152 27 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.603 +0.132 27 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.479 +0.107 26 0 27 0
29SEP26 14.50 C 0.000 0.000 0.000 0.385 +0.095 26 0 30 0
29SEP26 15.00 C 0.382 0.410 0.382 0.306 +0.084 26 11 20 +11
29SEP26 15.50 C 0.000 0.000 0.000 0.238 +0.065 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.190 +0.057 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.148 +0.048 26 0 0 0
TOTAL CALL 4,151 34,525 -512
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 46 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 38 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 34 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 30 0 126 0
27NOV25 10.50 P 0.006 0.006 0.005 0.001 -0.002 22 30 353 -30
27NOV25 11.00 P 0.023 0.023 0.013 0.010 -0.025 20 45 1,446 -45
27NOV25 11.50 P 0.137 0.137 0.060 0.075 -0.105 20 574 1,301 +48
27NOV25 12.00 P 0.459 0.459 0.317 0.302 -0.203 21 122 123 -58
27NOV25 12.50 P 0.000 0.000 0.000 0.699 -0.271 24 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.195 -0.288 34 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.710 -0.288 47 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.191 -0.322 52 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.693 -0.335 61 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.194 -0.349 69 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.692 -0.359 75 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.160 -0.280 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.660 -0.280 0 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 27 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 25 0 118 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.004 -0.005 21 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.019 -0.018 20 0 498 0
30DEC25 11.00 P 0.095 0.095 0.080 0.068 -0.059 20 96 3,242 -16
30DEC25 11.50 P 0.256 0.256 0.199 0.191 -0.120 20 61 3,261 +41
30DEC25 12.00 P 0.513 0.513 0.458 0.436 -0.174 21 25 256 0
30DEC25 12.50 P 0.000 0.000 0.000 0.782 -0.229 22 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.216 -0.270 24 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.710 -0.288 30 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.191 -0.322 33 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.693 -0.335 38 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.194 -0.349 43 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.694 -0.364 48 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.160 -0.291 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.694 -0.259 56 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.160 -0.280 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.003 -0.006 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.006 -0.011 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.012 -0.018 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.022 -0.025 22 0 30 0
29JAN26 10.50 P 0.073 0.073 0.073 0.062 -0.061 22 10 102 0
29JAN26 11.00 P 0.000 0.000 0.000 0.147 -0.109 22 0 182 0
29JAN26 11.50 P 0.390 0.390 0.307 0.300 -0.136 22 81 86 +17
29JAN26 12.00 P 0.628 0.628 0.567 0.554 -0.189 23 39 49 +34
29JAN26 12.50 P 0.959 0.959 0.959 0.881 -0.233 23 4 4 +4
29JAN26 13.00 P 0.000 0.000 0.000 1.216 -0.298 20 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.710 -0.299 25 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.191 -0.322 28 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.711 -0.317 34 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.210 -0.333 38 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.694 -0.364 40 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.203 -0.356 45 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.011 -0.004 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.018 -0.009 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.031 -0.013 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.050 -0.020 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.108 -0.039 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.213 -0.075 22 0 14 0
26FEB26 11.50 P 0.000 0.000 0.000 0.381 -0.113 22 0 55 0
26FEB26 12.00 P 0.000 0.000 0.000 0.631 -0.160 23 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 0.960 -0.183 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.337 -0.219 25 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.763 -0.246 26 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.207 -0.306 26 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.711 -0.317 31 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.210 -0.333 34 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.694 -0.364 36 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.203 -0.356 40 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.002 0.000 24 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.004 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.007 -0.001 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.012 -0.002 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.019 -0.004 24 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.030 -0.007 24 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.047 -0.010 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.069 -0.014 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.094 -0.025 24 0 323 0
30MAR26 10.50 P 0.210 0.210 0.210 0.177 -0.042 24 12 126 -12
30MAR26 11.00 P 0.000 0.000 0.000 0.325 -0.050 25 0 178 0
30MAR26 11.50 P 0.513 0.517 0.480 0.500 -0.067 24 8 2,096 +5
30MAR26 12.00 P 0.776 0.778 0.776 0.750 -0.134 25 40 92 -40
30MAR26 12.50 P 1.110 1.110 1.110 1.043 -0.172 25 40 111 -39
30MAR26 13.00 P 0.000 0.000 0.000 1.425 -0.131 26 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.832 -0.207 27 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.215 -0.311 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.711 -0.317 28 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.210 -0.333 31 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.702 -0.356 33 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.203 -0.356 36 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.694 -0.259 38 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.172 -0.268 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.036 -0.012 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.052 -0.016 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.073 -0.019 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.099 -0.023 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.126 -0.031 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.165 -0.037 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.211 -0.048 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.268 -0.055 25 0 45 0
29JUN26 10.50 P 0.450 0.450 0.450 0.407 -0.077 25 8 32 -8
29JUN26 11.00 P 0.000 0.000 0.000 0.585 -0.101 25 0 222 0
29JUN26 11.50 P 0.834 0.834 0.834 0.808 -0.122 25 1 387 -1
29JUN26 12.00 P 0.000 0.000 0.000 1.070 -0.150 24 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.417 -0.136 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.771 -0.173 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.158 -0.207 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.566 -0.212 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.996 -0.219 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.445 -0.220 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.906 -0.213 29 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.342 -0.236 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.784 -0.258 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 -0.005 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.109 -0.009 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.141 -0.011 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.171 -0.026 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.215 -0.030 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.268 -0.038 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.325 -0.045 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.392 -0.059 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.550 -0.080 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.743 -0.064 26 0 75 0
29SEP26 11.50 P 0.000 0.000 0.000 0.982 -0.115 26 0 34 0
29SEP26 12.00 P 0.000 0.000 0.000 1.254 -0.132 26 0 37 0
29SEP26 12.50 P 0.000 0.000 0.000 1.591 -0.137 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.945 -0.147 27 0 120 0
29SEP26 13.50 P 0.000 0.000 0.000 2.321 -0.161 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.714 -0.177 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.123 -0.192 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.550 -0.203 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.973 -0.227 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.415 -0.235 28 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.854 -0.251 28 0 0 0
TOTAL PUT 1,196 19,348 -100
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$ 11.76
27NOV25 6.75 C 0.00 0.00 0.00 5.03 +0.20 113 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.78 +0.23 106 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.52 +0.19 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.27 +0.19 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 4.02 +0.21 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.76 +0.20 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.63 +0.32 122 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.33 +0.27 98 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 3.02 +0.20 0 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.78 +0.22 55 0 65 0
27NOV25 9.25 C 2.47 2.47 2.47 2.53 +0.18 49 5 46 0
27NOV25 9.50 C 0.00 0.00 0.00 2.34 +0.25 72 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 2.04 +0.24 47 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.79 +0.18 41 0 257 0
27NOV25 10.50 C 1.10 1.39 1.10 1.30 +0.20 34 4 325 +1
27NOV25 11.00 C 0.90 0.90 0.82 0.89 +0.16 38 3 419 -1
27NOV25 11.50 C 0.58 0.66 0.51 0.57 +0.13 41 21 1,064 -4
27NOV25 12.00 C 0.39 0.42 0.30 0.33 +0.07 42 76 833 -5
27NOV25 12.50 C 0.25 0.25 0.20 0.18 +0.05 43 18 483 +12
27NOV25 13.00 C 0.16 0.16 0.14 0.09 +0.03 43 67 168 +67
27NOV25 13.50 C 0.10 0.10 0.10 0.04 +0.01 43 3 154 +3
27NOV25 14.00 C 0.05 0.05 0.05 0.02 +0.01 45 1 116 +1
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC25 5.00 C 0.00 0.00 0.00 6.89 +0.35 149 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.52 +0.20 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.41 +0.34 139 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.07 +0.28 101 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.82 +0.20 95 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.53 +0.19 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.41 +0.34 111 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.12 +0.24 96 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.67 +0.34 95 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.38 +0.28 82 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.16 +0.29 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.79 +0.21 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.63 +0.31 67 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 3.33 +0.19 50 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 3.15 +0.29 61 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.90 +0.23 56 0 37 0
30DEC25 9.25 C 2.53 2.53 2.53 2.60 +0.17 43 1 59 -1
30DEC25 9.50 C 2.23 2.23 2.23 2.34 +0.20 36 1 449 -1
30DEC25 9.75 C 0.00 0.00 0.00 2.11 +0.18 36 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.85 +0.15 31 0 1,414 0
30DEC25 10.50 C 1.34 1.53 1.34 1.45 +0.17 34 920 2,863 -920
30DEC25 11.00 C 1.08 1.08 1.08 1.10 +0.14 36 2 972 0
30DEC25 11.50 C 0.00 0.00 0.00 0.81 +0.11 37 0 119 0
30DEC25 12.00 C 0.60 0.61 0.54 0.58 +0.07 38 81 227 -30
30DEC25 12.50 C 0.49 0.49 0.49 0.42 +0.08 39 8 257 +8
30DEC25 13.00 C 0.31 0.36 0.31 0.28 +0.06 39 25 215 +5
30DEC25 13.50 C 0.26 0.26 0.26 0.18 +0.04 39 10 144 +10
30DEC25 14.00 C 0.17 0.17 0.17 0.11 +0.02 39 11 240 +11
30DEC25 14.50 C 0.16 0.16 0.16 0.07 +0.02 39 25 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 125 0
30DEC25 15.50 C 0.08 0.08 0.08 0.03 +0.01 40 10 30 +10
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 3 0
29JAN26 7.75 C 0.00 0.00 0.00 4.16 +0.29 62 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.89 +0.26 54 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.64 +0.21 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.38 +0.24 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.19 +0.33 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.90 +0.20 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.62 +0.14 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.43 +0.18 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.21 +0.13 37 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.94 +0.17 31 0 515 0
29JAN26 10.50 C 1.55 1.65 1.55 1.58 +0.15 34 2 946 +2
29JAN26 11.00 C 0.00 0.00 0.00 1.25 +0.14 35 0 970 0
29JAN26 11.50 C 1.00 1.00 1.00 0.97 +0.12 36 2 504 +2
29JAN26 12.00 C 0.76 0.76 0.76 0.76 +0.09 37 2 20 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.58 +0.09 38 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.42 +0.07 38 0 21 0
29JAN26 13.50 C 0.00 0.00 0.00 0.30 +0.05 37 0 0 0
29JAN26 14.00 C 0.30 0.30 0.30 0.21 +0.04 37 7 38 -7
29JAN26 14.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 37 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 38 0 38 0
26FEB26 8.00 C 0.00 0.00 0.00 3.93 +0.25 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.64 +0.21 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.41 +0.24 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.23 +0.21 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.90 +0.12 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.72 +0.18 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.53 +0.28 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.25 +0.08 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 +0.17 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.75 +0.23 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.35 +0.13 34 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
26FEB26 12.00 C 0.89 0.89 0.89 0.87 +0.09 36 10 10 +10
26FEB26 12.50 C 0.00 0.00 0.00 0.70 +0.09 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.53 +0.07 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.40 +0.06 36 0 0 0
26FEB26 14.00 C 0.36 0.36 0.36 0.30 +0.05 36 10 10 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.91 +0.30 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.66 +0.30 80 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.41 +0.29 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.09 +0.22 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.90 +0.28 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.60 +0.22 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.42 +0.29 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.14 +0.25 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 +0.26 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.69 +0.29 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.45 +0.24 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.16 +0.27 41 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 +0.25 41 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.67 +0.21 36 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.41 +0.20 31 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.23 +0.21 37 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.03 +0.25 38 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.81 +0.26 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 +0.25 36 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.39 +0.22 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.19 34 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.16 35 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.15 35 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.25 +0.11 36 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.02 +0.10 36 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.84 +0.09 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.66 +0.06 36 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.03 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.41 +0.26 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.13 +0.22 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.90 +0.24 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.64 +0.22 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.47 +0.29 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.16 +0.22 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.92 +0.21 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.73 +0.28 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.51 +0.30 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.28 +0.27 43 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 +0.27 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 +0.27 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.61 +0.35 40 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.25 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 +0.25 37 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 +0.25 37 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.76 +0.25 37 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 +0.24 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 +0.22 36 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 +0.19 36 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 +0.18 36 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 +0.17 36 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.29 +0.12 36 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.09 36 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 +0.08 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.06 36 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.04 36 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.04 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.17 +0.22 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.93 +0.21 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.73 +0.24 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.51 +0.25 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.28 +0.24 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.03 +0.21 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 +0.22 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 +0.22 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 +0.22 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 +0.26 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 +0.22 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 +0.29 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 +0.21 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 +0.17 34 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 +0.15 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 +0.12 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 +0.12 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.12 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 +0.12 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.05 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
TOTAL CALL 1,325 16,556 -815
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 534 0
27NOV25 10.50 P 0.06 0.06 0.06 0.05 -0.03 42 10 439 -10
27NOV25 11.00 P 0.18 0.18 0.13 0.14 -0.06 42 60 353 0
27NOV25 11.50 P 0.32 0.32 0.30 0.30 -0.11 42 16 79 +1
27NOV25 12.00 P 0.00 0.00 0.00 0.57 -0.14 44 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.93 -0.17 46 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.27 -0.26 35 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.82 -0.19 55 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.31 -0.22 63 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.82 -0.16 74 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.34 -0.12 87 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.77 -0.21 76 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.26 -0.33 79 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 246 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 379 0
30DEC25 9.75 P 0.06 0.06 0.06 0.06 -0.03 38 9 171 -9
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 611 0
30DEC25 10.50 P 0.15 0.15 0.15 0.18 -0.05 38 5 1,218 0
30DEC25 11.00 P 0.30 0.32 0.30 0.31 -0.07 37 35 183 -9
30DEC25 11.50 P 0.52 0.52 0.52 0.51 -0.12 38 2 230 0
30DEC25 12.00 P 0.75 0.75 0.75 0.79 -0.14 39 10 50 +10
30DEC25 12.50 P 1.06 1.15 1.06 1.12 -0.16 40 39 102 +39
30DEC25 13.00 P 0.00 0.00 0.00 1.50 -0.17 41 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 1.92 -0.19 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.37 -0.16 45 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 2.85 -0.21 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.34 -0.12 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.81 -0.18 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.26 -0.33 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 2 0
29JAN26 9.50 P 0.11 0.11 0.11 0.09 -0.03 37 6 32 -6
29JAN26 9.75 P 0.00 0.00 0.00 0.12 -0.04 36 0 35 0
29JAN26 10.00 P 0.17 0.17 0.17 0.16 -0.05 36 3 490 -2
29JAN26 10.50 P 0.25 0.25 0.25 0.27 -0.07 36 2 910 0
29JAN26 11.00 P 0.44 0.44 0.43 0.43 -0.08 36 10 925 0
29JAN26 11.50 P 0.00 0.00 0.00 0.63 -0.14 36 0 520 0
29JAN26 12.00 P 0.94 0.94 0.94 0.91 -0.15 37 1 40 +1
29JAN26 12.50 P 0.00 0.00 0.00 1.25 -0.15 38 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.61 -0.08 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.01 -0.18 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.38 -0.25 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.89 -0.17 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.37 -0.10 46 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.82 -0.17 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.30 -0.29 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
26FEB26 10.50 P 0.33 0.33 0.33 0.34 -0.06 35 17 19 +17
26FEB26 11.00 P 0.47 0.48 0.47 0.51 -0.08 35 8 8 +8
26FEB26 11.50 P 0.00 0.00 0.00 0.72 -0.13 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.00 -0.15 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.33 -0.15 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.69 -0.16 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.08 -0.13 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.49 -0.19 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.94 -0.19 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.37 -0.22 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.88 -0.18 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.32 -0.28 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.02 36 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 -0.03 36 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.05 35 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.43 -0.07 35 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.82 -0.14 35 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.10 -0.17 35 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.42 -0.17 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 -0.18 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.12 -0.22 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.55 -0.20 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.00 -0.19 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.39 -0.26 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.88 -0.24 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.34 -0.26 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 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 36 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.03 35 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.03 36 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.04 35 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.05 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.05 35 0 57 0
29JUN26 9.50 P 0.40 0.40 0.36 0.40 -0.07 35 3 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.06 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.74 -0.08 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 -0.10 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.20 -0.13 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 -0.16 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 -0.17 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.17 -0.18 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.54 -0.20 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.93 -0.21 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 -0.22 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.76 -0.22 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.20 -0.10 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.63 -0.23 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.03 36 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.03 36 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.05 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.06 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.08 35 0 10 0
29SEP26 10.50 P 0.94 0.94 0.94 0.92 -0.10 35 4 8 -1
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.11 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 -0.14 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 -0.14 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.15 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.78 -0.15 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 -0.16 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.54 -0.17 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 -0.18 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.37 -0.19 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.80 -0.19 40 0 0 0
TOTAL PUT 240 13,098 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.74
27NOV25 11.50 C 0.00 0.00 0.00 5.26 +0.47 60 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.76 +0.47 46 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.26 +0.46 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.76 +0.46 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.27 +0.46 46 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.78 +0.45 44 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.30 +0.42 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.85 +0.39 43 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.44 +0.35 43 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.08 +0.33 44 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.78 +0.27 44 0 25 0
27NOV25 17.00 C 0.36 0.53 0.36 0.53 +0.19 44 139 177 -4
27NOV25 17.50 C 0.33 0.33 0.33 0.36 +0.14 44 11 299 0
27NOV25 18.00 C 0.26 0.26 0.26 0.22 +0.09 44 5 370 +5
27NOV25 18.50 C 0.17 0.17 0.17 0.13 +0.05 44 6 534 +6
27NOV25 19.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 1,109 0
27NOV25 19.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 242 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 9.03 +0.47 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.78 +0.47 67 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.53 +0.47 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.28 +0.47 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.03 +0.46 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.78 +0.46 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.53 +0.46 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.29 +0.47 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.04 +0.47 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.79 +0.47 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.29 +0.46 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.80 +0.47 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.30 +0.46 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.81 +0.46 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.32 +0.45 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.85 +0.44 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.39 +0.43 42 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.95 +0.41 42 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.53 +0.38 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.14 +0.35 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.79 +0.32 42 0 15 0
30DEC25 16.00 C 1.32 1.45 1.32 1.43 +0.28 40 31 4 -16
30DEC25 16.50 C 0.00 0.00 0.00 1.16 +0.24 40 0 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.94 +0.19 41 0 106 0
30DEC25 17.50 C 0.72 0.80 0.72 0.78 +0.19 43 113 629 +12
30DEC25 18.00 C 0.00 0.00 0.00 0.61 +0.16 42 0 551 0
30DEC25 18.50 C 0.00 0.00 0.00 0.46 +0.12 42 0 727 0
30DEC25 19.00 C 0.40 0.40 0.40 0.35 +0.10 42 10 257 0
30DEC25 19.50 C 0.33 0.34 0.32 0.26 +0.07 42 51 141 -9
30DEC25 20.00 C 0.27 0.27 0.26 0.20 +0.07 42 17 1,840 +13
30DEC25 21.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 103 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 55 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 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.37 +0.45 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.90 +0.44 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.44 +0.43 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.00 +0.42 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.57 +0.39 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.17 +0.37 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.80 +0.36 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.45 +0.33 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.13 +0.36 44 0 15 0
29JAN26 16.00 C 1.70 1.70 1.70 1.79 +0.28 43 15 15 +15
29JAN26 16.50 C 0.00 0.00 0.00 1.54 +0.25 43 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.33 +0.23 44 0 11 0
29JAN26 17.50 C 0.00 0.00 0.00 1.15 +0.20 45 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.98 +0.18 45 0 468 0
29JAN26 18.50 C 0.00 0.00 0.00 0.82 +0.16 45 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.68 +0.14 45 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.56 +0.12 45 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.46 +0.11 45 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.30 +0.07 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.19 +0.04 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 +0.02 44 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 5.45 +0.45 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.99 +0.43 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.56 +0.42 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.14 +0.41 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.74 +0.39 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.36 +0.37 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.01 +0.35 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.68 +0.33 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.37 +0.30 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.09 +0.28 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.84 +0.26 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.60 +0.23 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.40 +0.19 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.25 +0.20 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.08 +0.18 46 0 7 0
26FEB26 19.00 C 0.95 0.95 0.95 0.93 +0.16 46 75 75 +75
26FEB26 19.50 C 0.00 0.00 0.00 0.80 +0.15 46 0 0 0
26FEB26 20.00 C 0.75 0.83 0.75 0.68 +0.14 45 48 138 +48
26FEB26 21.00 C 0.00 0.00 0.00 0.48 +0.10 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.10 +0.47 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.85 +0.46 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.61 +0.47 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.36 +0.46 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.12 +0.47 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.88 +0.47 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.63 +0.46 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.39 +0.46 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 +0.45 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.92 +0.46 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 +0.45 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.99 +0.45 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.54 +0.43 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.11 +0.43 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.69 +0.41 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.29 +0.40 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.91 +0.38 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.55 +0.37 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.21 +0.35 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.90 +0.33 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.60 +0.31 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.33 +0.29 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 +0.27 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.85 +0.25 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.65 +0.23 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.46 +0.21 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.29 +0.20 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.13 +0.17 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.00 +0.16 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.88 +0.15 45 0 1 0
30MAR26 21.00 C 0.76 0.76 0.76 0.67 +0.12 45 5 7 +5
30MAR26 22.00 C 0.00 0.00 0.00 0.51 +0.10 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 +0.06 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.83 +0.42 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 +0.41 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.06 +0.41 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 +0.39 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 +0.37 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.03 +0.37 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.72 +0.35 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.43 +0.33 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 +0.32 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.90 +0.30 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.67 +0.29 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.44 +0.27 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.24 +0.26 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.05 +0.25 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.87 +0.23 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 +0.22 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.56 +0.20 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.42 +0.19 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 +0.17 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.97 +0.14 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.80 +0.12 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 +0.10 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.54 +0.09 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.45 +0.08 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 6.12 +0.42 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.75 +0.41 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.40 +0.40 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.06 +0.38 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 +0.38 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.44 +0.36 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.15 +0.35 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.88 +0.34 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.62 +0.33 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.38 +0.32 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 +0.30 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.94 +0.30 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.73 +0.27 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 +0.26 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.37 +0.26 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.20 +0.24 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.05 +0.24 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.90 +0.22 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.64 +0.20 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.41 +0.18 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 +0.16 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 +0.15 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 +0.13 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 +0.12 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.10 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
TOTAL CALL 526 12,629 +150
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 151 0
27NOV25 14.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 657 0
27NOV25 15.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 294 0
27NOV25 15.50 P 0.18 0.18 0.18 0.17 -0.12 43 9 256 +7
27NOV25 16.00 P 0.35 0.35 0.28 0.30 -0.16 43 77 657 -17
27NOV25 16.50 P 0.58 0.58 0.45 0.50 -0.25 43 54 586 +30
27NOV25 17.00 P 0.96 0.96 0.80 0.76 -0.29 43 7 315 -3
27NOV25 17.50 P 0.00 0.00 0.00 1.08 -0.33 43 0 338 0
27NOV25 18.00 P 1.50 1.50 1.50 1.45 -0.38 43 2 283 -2
27NOV25 18.50 P 0.00 0.00 0.00 1.87 -0.41 44 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.31 -0.44 43 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 2.78 -0.45 43 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.27 -0.46 45 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.26 -0.47 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.26 -0.47 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.26 -0.47 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.26 -0.47 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.26 -0.47 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.26 -0.47 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.26 -0.47 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.26 -0.47 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.26 -0.47 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC25 14.00 P 0.15 0.15 0.15 0.14 -0.07 42 15 25 +15
30DEC25 14.50 P 0.00 0.00 0.00 0.21 -0.09 41 0 75 0
30DEC25 15.00 P 0.00 0.00 0.00 0.32 -0.11 41 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 0.46 -0.15 41 0 283 0
30DEC25 16.00 P 0.67 0.67 0.65 0.64 -0.21 41 19 567 +2
30DEC25 16.50 P 0.84 0.84 0.84 0.87 -0.26 41 50 466 +39
30DEC25 17.00 P 0.00 0.00 0.00 1.16 -0.24 42 0 1,679 0
30DEC25 17.50 P 0.00 0.00 0.00 1.44 -0.29 41 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.77 -0.32 41 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.14 -0.35 42 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.53 -0.37 42 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 2.95 -0.39 42 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.38 -0.42 41 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.30 -0.45 41 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.27 -0.46 42 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.26 -0.47 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.26 -0.47 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.26 -0.47 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.26 -0.47 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.26 -0.47 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.26 -0.47 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.26 -0.47 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.26 -0.47 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.26 -0.47 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.06 45 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.32 -0.09 44 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.44 -0.11 44 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.58 -0.13 44 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.75 -0.16 43 0 46 0
29JAN26 16.00 P 0.00 0.00 0.00 0.95 -0.22 43 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.21 -0.25 44 0 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.49 -0.28 45 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.77 -0.27 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.09 -0.29 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.44 -0.31 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.80 -0.34 44 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.19 -0.35 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.59 -0.38 44 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.45 -0.40 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.35 -0.43 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.30 -0.45 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.27 -0.46 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.26 -0.47 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 -0.47 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.35 -0.08 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.47 -0.09 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.60 -0.12 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.76 -0.14 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.95 -0.15 44 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.16 -0.22 44 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 -0.25 44 0 12 0
26FEB26 17.00 P 1.69 1.70 1.65 1.71 -0.22 45 73 342 +72
26FEB26 17.50 P 0.00 0.00 0.00 1.99 -0.26 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.31 -0.27 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.64 -0.30 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.00 -0.31 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.37 -0.33 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.76 -0.35 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.58 -0.38 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.45 -0.41 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.37 -0.42 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.63 -0.10 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.79 -0.11 45 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.96 -0.15 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.17 -0.15 45 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.39 -0.18 45 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.64 -0.20 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.91 -0.22 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.20 -0.24 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.51 -0.25 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.83 -0.28 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.18 -0.30 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.54 -0.32 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.92 -0.33 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 -0.36 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.56 -0.39 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.45 -0.41 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.37 -0.42 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.31 -0.44 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.28 -0.45 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.26 -0.47 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.47 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 -0.47 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.26 -0.47 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.26 -0.47 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 -0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 -0.07 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.10 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.99 -0.10 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.13 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.13 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.59 -0.16 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 -0.16 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 -0.18 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.37 -0.20 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.66 -0.20 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 -0.24 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.28 -0.24 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 -0.25 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.96 -0.28 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.33 -0.28 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -0.31 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.88 -0.33 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.35 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 -0.38 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 -0.39 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 -0.41 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 -0.43 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.30 -0.44 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.27 -0.46 44 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.26 -0.47 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.26 -0.47 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.05 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.06 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.09 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.09 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 -0.11 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.11 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 -0.12 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.15 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 -0.15 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.17 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.73 -0.18 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.02 -0.19 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 -0.21 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 -0.22 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.97 -0.23 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 -0.24 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 -0.26 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.40 -0.27 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 -0.30 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.97 -0.32 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.81 -0.34 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 -0.36 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 -0.38 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.47 -0.39 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.39 -0.42 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.34 -0.43 45 0 8 0
TOTAL PUT 306 13,815 +143
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$ 33.18
27NOV25 16.00 C 0.00 0.00 0.00 17.28 +0.55 170 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 16.71 +0.25 110 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 16.47 +0.68 200 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.74 +0.42 133 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 15.24 +0.57 127 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.75 +0.45 127 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 14.25 +0.44 121 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.95 +0.50 161 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 13.26 +0.46 114 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.26 +0.52 104 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 11.26 +0.58 94 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 10.26 +0.50 84 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 9.23 +0.54 62 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 8.47 +0.65 97 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 7.44 +0.78 84 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 6.30 +0.41 58 0 238 0
27NOV25 28.00 C 0.00 0.00 0.00 5.27 +0.45 44 0 99 0
27NOV25 29.00 C 4.44 4.44 4.44 4.47 +0.67 55 2 200 -2
27NOV25 30.00 C 0.00 0.00 0.00 3.56 +0.57 51 0 415 0
27NOV25 31.00 C 2.60 2.60 2.60 2.74 +0.46 48 1 1,335 -1
27NOV25 32.00 C 1.76 1.76 1.76 1.97 +0.29 44 1 875 -1
27NOV25 33.00 C 1.25 1.50 1.25 1.40 +0.20 44 13 739 -1
27NOV25 34.00 C 0.92 1.02 0.86 0.98 +0.16 45 150 640 +46
27NOV25 35.00 C 0.80 0.80 0.56 0.64 +0.10 45 84 575 +41
27NOV25 36.00 C 0.45 0.45 0.37 0.40 +0.06 45 187 806 +102
27NOV25 37.00 C 0.50 0.50 0.27 0.24 +0.03 45 126 808 -35
27NOV25 38.00 C 0.14 0.16 0.14 0.14 +0.01 45 81 1,136 +81
27NOV25 39.00 C 0.12 0.13 0.10 0.08 0.00 45 34 1,247 -5
27NOV25 40.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 990 0
27NOV25 41.00 C 0.04 0.04 0.04 0.02 -0.01 45 1 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 730 0
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 23.49 +0.55 128 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.32 +0.63 163 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.87 +0.68 168 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.46 +0.76 177 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.00 +0.80 176 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.22 +0.52 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.75 +0.55 100 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.47 +0.76 152 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.97 +0.76 147 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.50 +0.79 145 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.76 +0.45 86 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.52 +0.80 136 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.98 +0.78 126 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.51 +0.78 125 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.84 +0.38 97 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.47 +0.68 111 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.75 +0.43 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.29 +0.62 71 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.06 +0.76 106 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.52 +0.71 99 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.95 +0.43 88 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.26 +0.46 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.56 +0.73 86 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 11.59 +0.82 81 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.34 +0.55 51 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 9.38 +0.38 50 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 8.62 +0.80 61 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.64 +0.49 55 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 6.59 +0.70 46 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.69 +0.60 44 0 408 0
30DEC25 29.00 C 0.00 0.00 0.00 4.80 +0.19 41 0 401 0
30DEC25 30.00 C 4.00 4.00 4.00 4.09 +0.43 43 3 715 -3
30DEC25 31.00 C 3.30 3.30 3.30 3.32 +0.28 41 5 96 0
30DEC25 32.00 C 2.75 2.75 2.75 2.79 +0.28 42 15 613 0
30DEC25 33.00 C 2.09 2.14 2.08 2.27 +0.23 43 6 299 0
30DEC25 34.00 C 1.63 1.79 1.63 1.84 +0.22 43 16 602 +16
30DEC25 35.00 C 1.54 1.54 1.54 1.46 +0.16 43 15 293 -15
30DEC25 36.00 C 1.17 1.17 1.17 1.16 +0.16 44 1 1,755 0
30DEC25 37.00 C 0.82 0.89 0.82 0.88 +0.09 43 38 220 -1
30DEC25 38.00 C 0.66 0.66 0.66 0.68 +0.06 43 17 242 +17
30DEC25 39.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 173 0
30DEC25 40.00 C 0.41 0.41 0.41 0.38 +0.02 43 17 318 0
30DEC25 41.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 406 0
30DEC25 42.00 C 0.00 0.00 0.00 0.20 0.00 43 0 926 0
30DEC25 43.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 831 0
30DEC25 44.00 C 0.15 0.15 0.15 0.11 0.00 43 5 1,307 +5
30DEC25 45.00 C 0.00 0.00 0.00 0.08 0.00 43 0 722 0
29JAN26 21.00 C 0.00 0.00 0.00 12.56 +0.46 64 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.62 +0.49 62 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 10.35 +0.56 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.51 +0.51 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.62 +0.77 45 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 7.70 +0.50 43 0 23 0
29JAN26 27.00 C 6.70 6.70 6.70 7.04 +0.69 49 10 25 +10
29JAN26 28.00 C 5.92 5.92 5.68 6.19 +0.72 47 3 21 +3
29JAN26 29.00 C 0.00 0.00 0.00 5.28 +0.50 43 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 4.58 +0.44 42 0 21 0
29JAN26 31.00 C 3.71 3.71 3.71 4.06 +0.46 44 7 171 +7
29JAN26 32.00 C 0.00 0.00 0.00 3.38 +0.35 43 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.88 +0.30 43 0 81 0
29JAN26 34.00 C 0.00 0.00 0.00 2.42 +0.24 43 0 266 0
29JAN26 35.00 C 0.00 0.00 0.00 2.04 +0.16 43 0 357 0
29JAN26 36.00 C 1.65 1.72 1.65 1.72 +0.13 43 10 468 0
29JAN26 37.00 C 0.00 0.00 0.00 1.43 +0.12 43 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 1.18 +0.10 43 0 121 0
29JAN26 39.00 C 0.00 0.00 0.00 0.96 +0.08 43 0 46 0
29JAN26 40.00 C 0.87 0.87 0.87 0.78 +0.07 43 2 86 +2
29JAN26 41.00 C 0.72 0.72 0.72 0.63 +0.06 43 40 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.50 +0.04 43 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 573 0
29JAN26 45.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 300 0
26FEB26 21.00 C 0.00 0.00 0.00 12.72 +0.62 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.62 +0.49 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.54 +0.48 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.51 +0.45 34 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.62 +0.58 36 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.77 +0.33 38 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.04 +0.58 40 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.19 +0.32 39 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.81 +0.60 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.83 +0.30 40 0 30 0
26FEB26 31.00 C 4.12 4.12 4.12 4.51 +0.50 44 15 37 +7
26FEB26 32.00 C 0.00 0.00 0.00 3.80 +0.41 42 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 3.31 +0.39 42 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 2.88 +0.37 42 0 16 0
26FEB26 35.00 C 0.00 0.00 0.00 2.50 +0.26 43 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 2.15 +0.21 43 0 50 0
26FEB26 37.00 C 0.00 0.00 0.00 1.85 +0.20 43 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 1.57 +0.18 43 0 15 0
26FEB26 39.00 C 1.40 1.40 1.40 1.33 +0.16 43 3 20 0
26FEB26 40.00 C 1.13 1.13 1.13 1.12 +0.14 43 10 54 +10
26FEB26 41.00 C 0.00 0.00 0.00 0.94 +0.12 43 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.78 - 43 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 23.42 +0.73 100 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.91 +0.72 93 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.46 +0.69 96 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.00 +0.59 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.48 +0.78 90 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.75 +0.44 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.49 +0.55 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.97 +0.76 77 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.50 +0.64 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.85 +0.54 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.52 +0.80 72 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.98 +0.52 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.51 +0.77 64 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.07 +0.61 67 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.47 +0.56 54 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.00 +0.68 54 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.58 +0.72 59 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.10 +0.73 57 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.62 +0.63 56 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.10 +0.58 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.45 +0.51 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.72 +0.62 51 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.63 +0.50 42 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.55 +0.36 32 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.76 +0.36 39 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.00 +0.52 42 0 36 0
30MAR26 26.00 C 0.00 0.00 0.00 8.19 +0.46 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.41 +0.47 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.82 +0.51 44 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.04 +0.53 42 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.46 +0.33 43 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.69 +0.26 41 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 4.30 +0.26 43 0 18 0
30MAR26 33.00 C 0.00 0.00 0.00 3.71 +0.33 41 0 43 0
30MAR26 34.00 C 3.38 3.38 3.38 3.32 +0.23 42 1 1,075 0
30MAR26 35.00 C 3.00 3.00 3.00 2.91 +0.21 42 1 925 -1
30MAR26 36.00 C 0.00 0.00 0.00 2.58 +0.17 42 0 175 0
30MAR26 37.00 C 0.00 0.00 0.00 2.25 +0.17 42 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 2.02 +0.20 43 0 338 0
30MAR26 39.00 C 0.00 0.00 0.00 1.77 +0.19 43 0 277 0
30MAR26 40.00 C 1.64 1.64 1.64 1.53 +0.17 43 2 20 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.33 +0.16 43 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 1.15 +0.17 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.99 +0.15 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 +0.13 43 0 0 0
30MAR26 45.00 C 0.83 0.89 0.83 0.73 +0.12 43 111 176 +111
29JUN26 13.00 C 0.00 0.00 0.00 20.49 +0.55 62 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.97 +0.58 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.50 +0.64 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.00 +0.65 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.52 +0.57 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.98 +0.52 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.69 +0.65 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.07 +0.56 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.57 +0.43 46 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.12 +0.49 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.70 +0.47 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.19 +0.47 47 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.72 +0.47 46 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.26 +0.64 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.77 +0.50 44 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.87 +0.42 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.02 +0.44 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.16 +0.43 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.37 +0.65 43 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 9.52 +0.24 42 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.75 +0.41 41 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 8.00 +0.54 41 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 7.32 +0.24 41 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.77 +0.37 42 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 6.14 +0.33 41 2 41 +2
29JUN26 31.00 C 5.39 5.40 5.39 5.58 +0.30 41 30 548 +30
29JUN26 32.00 C 0.00 0.00 0.00 5.08 +0.16 41 2 53 +2
29JUN26 33.00 C 5.13 5.13 5.13 4.61 +0.28 41 1 36 +1
29JUN26 34.00 C 0.00 0.00 0.00 4.21 +0.22 41 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 3.84 +0.21 42 0 45 0
29JUN26 36.00 C 3.45 3.45 3.45 3.42 +0.16 41 1 19 +1
29JUN26 37.00 C 0.00 0.00 0.00 3.13 +0.19 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.85 +0.19 42 0 15 0
29JUN26 39.00 C 2.48 2.48 2.48 2.56 +0.18 42 1 108 +1
29JUN26 40.00 C 0.00 0.00 0.00 2.28 +0.14 42 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 2.07 +0.15 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.85 +0.14 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.65 +0.11 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.49 +0.11 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.32 +0.14 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.78 +0.50 46 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.32 +0.60 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.84 +0.52 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.43 +0.66 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.97 +0.53 43 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 13.02 +0.38 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.21 +0.38 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.39 +0.55 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.63 +0.39 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.89 +0.41 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.19 +0.57 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.56 +0.44 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.90 +0.34 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.31 +0.29 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 +0.27 40 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 6.26 +0.41 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.76 +0.18 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 5.24 +0.32 39 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 4.96 +0.30 40 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.51 +0.20 40 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 4.21 +0.23 41 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 3.85 +0.28 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.53 +0.25 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.23 +0.12 40 0 76 0
29SEP26 40.00 C 3.10 3.10 3.10 3.05 +0.21 41 2 44 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.78 +0.27 41 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.48 +0.17 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.28 +0.17 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.08 +0.17 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 +0.14 40 0 50 0
TOTAL CALL 1,072 37,958 +434
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 878 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 783 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2,298 0
27NOV25 27.00 P 0.00 0.00 0.00 0.02 -0.03 46 400 1,024 -50
27NOV25 28.00 P 0.07 0.08 0.06 0.05 -0.05 45 408 915 -81
27NOV25 29.00 P 0.14 0.14 0.13 0.11 -0.10 45 87 559 +2
27NOV25 30.00 P 0.29 0.29 0.23 0.23 -0.14 45 39 829 +21
27NOV25 31.00 P 0.50 0.55 0.43 0.43 -0.21 44 121 1,124 +53
27NOV25 32.00 P 0.83 0.90 0.72 0.72 -0.32 44 59 1,190 +40
27NOV25 33.00 P 1.25 1.30 1.25 1.17 -0.41 44 6 384 +4
27NOV25 34.00 P 1.75 1.78 1.75 1.76 -0.45 46 4 228 +3
27NOV25 35.00 P 2.66 2.66 2.46 2.44 -0.49 46 21 89 +1
27NOV25 36.00 P 0.00 0.00 0.00 3.20 -0.52 47 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 4.04 -0.62 47 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 4.94 -0.67 47 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 5.84 -0.55 42 0 0 0
27NOV25 40.00 P 7.17 7.17 7.17 6.83 -0.76 44 3 6 +3
27NOV25 41.00 P 0.00 0.00 0.00 7.82 -0.67 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.82 -0.82 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.82 -0.69 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.82 -0.69 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.82 -0.54 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 297 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 55 10 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 270 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 159 0
30DEC25 24.00 P 0.06 0.06 0.06 0.04 -0.02 44 2 477 0
30DEC25 25.00 P 0.10 0.11 0.10 0.07 -0.04 43 40 742 -40
30DEC25 26.00 P 0.00 0.00 0.00 0.13 -0.06 43 20 668 +20
30DEC25 27.00 P 0.26 0.26 0.26 0.22 -0.09 43 2 616 0
30DEC25 28.00 P 0.38 0.38 0.35 0.35 -0.11 43 56 1,030 -21
30DEC25 29.00 P 0.58 0.58 0.52 0.52 -0.16 43 304 3,815 +300
30DEC25 30.00 P 0.83 0.84 0.75 0.75 -0.21 42 326 775 +12
30DEC25 31.00 P 1.19 1.19 1.07 1.07 -0.24 42 126 566 0
30DEC25 32.00 P 1.46 1.46 1.46 1.45 -0.37 42 3 258 +3
30DEC25 33.00 P 2.00 2.06 2.00 1.96 -0.38 43 2 235 0
30DEC25 34.00 P 2.70 2.70 2.70 2.49 -0.47 43 16 66 -16
30DEC25 35.00 P 0.00 0.00 0.00 3.12 -0.51 43 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 3.89 -0.37 45 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.58 -0.49 44 0 61 0
30DEC25 38.00 P 0.00 0.00 0.00 5.18 -0.73 38 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.99 -0.68 36 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.06 -0.74 43 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 7.97 -0.78 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.94 -0.70 45 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.86 -0.65 42 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.97 -0.54 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.82 -0.65 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 6 0
29JAN26 23.00 P 0.12 0.12 0.12 0.07 -0.03 43 1 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 49 0
29JAN26 25.00 P 0.24 0.24 0.24 0.20 -0.06 43 1 360 +1
29JAN26 26.00 P 0.39 0.39 0.37 0.31 -0.09 43 4 135 -2
29JAN26 27.00 P 0.48 0.48 0.48 0.46 -0.12 43 1 64 0
29JAN26 28.00 P 0.76 0.76 0.64 0.64 -0.13 43 14 206 +9
29JAN26 29.00 P 0.93 0.93 0.92 0.89 -0.18 43 10 554 +10
29JAN26 30.00 P 1.22 1.30 1.19 1.21 -0.18 43 50 514 -27
29JAN26 31.00 P 1.71 1.71 1.71 1.55 -0.24 43 5 400 +5
29JAN26 32.00 P 2.17 2.17 2.17 1.95 -0.35 42 5 276 +5
29JAN26 33.00 P 0.00 0.00 0.00 2.46 -0.38 43 0 35 0
29JAN26 34.00 P 3.17 3.17 3.01 3.02 -0.42 43 65 252 0
29JAN26 35.00 P 0.00 0.00 0.00 3.65 -0.45 43 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 4.32 -0.44 44 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.04 -0.47 44 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.81 -0.54 44 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.42 -0.75 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.41 -0.61 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.28 -0.49 45 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.94 -0.90 37 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.07 -0.77 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.02 -0.49 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.89 -0.58 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 78 0
26FEB26 25.00 P 0.39 0.39 0.39 0.34 -0.05 43 5 45 +5
26FEB26 26.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 30 0
26FEB26 27.00 P 0.77 0.77 0.77 0.67 -0.09 42 1 46 -1
26FEB26 28.00 P 0.00 0.00 0.00 0.89 -0.13 42 0 118 0
26FEB26 29.00 P 0.00 0.00 0.00 1.15 -0.19 42 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 1.47 -0.23 42 0 65 0
26FEB26 31.00 P 1.84 1.84 1.84 1.84 -0.28 41 1 60 0
26FEB26 32.00 P 2.42 2.42 2.42 2.29 -0.32 42 20 35 +20
26FEB26 33.00 P 0.00 0.00 0.00 2.81 -0.34 42 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.36 -0.37 42 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.98 -0.38 43 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.56 -0.50 42 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.23 -0.57 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.91 -0.66 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.87 -0.39 44 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.65 -0.46 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.44 -0.67 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.35 - 44 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 91 0
30MAR26 24.00 P 0.42 0.42 0.42 0.37 -0.05 43 2 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 -0.05 43 0 162 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 -0.06 43 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 0.91 -0.12 42 0 185 0
30MAR26 28.00 P 1.25 1.25 1.25 1.20 -0.05 43 1 335 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.50 -0.13 43 0 398 0
30MAR26 30.00 P 1.95 1.95 1.85 1.84 -0.14 42 2 1,603 0
30MAR26 31.00 P 0.00 0.00 0.00 2.23 -0.22 42 0 29 0
30MAR26 32.00 P 2.73 2.73 2.69 2.64 -0.34 42 37 110 +37
30MAR26 33.00 P 3.15 3.15 3.15 3.15 -0.39 42 50 150 +50
30MAR26 34.00 P 0.00 0.00 0.00 3.81 -0.25 43 0 2 0
30MAR26 35.00 P 4.35 4.35 4.35 4.38 -0.31 43 14 92 +14
30MAR26 36.00 P 0.00 0.00 0.00 4.96 -0.37 42 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 5.82 -0.34 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.36 -0.49 42 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.04 -0.66 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.86 -0.64 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.81 -0.47 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.82 -0.30 47 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.69 -0.19 48 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.30 -0.72 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.30 -0.53 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 42 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 812 0
29JUN26 23.00 P 0.70 0.70 0.70 0.59 -0.06 42 10 30 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 -0.09 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 -0.09 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.25 -0.10 42 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.15 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 1.82 -0.14 41 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.18 -0.17 41 0 111 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 -0.22 41 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 3.03 -0.21 41 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.50 -0.25 41 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 3.99 -0.32 41 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.58 -0.29 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.15 -0.34 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.81 -0.34 41 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 6.49 -0.35 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.23 -0.34 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.96 -0.35 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.73 -0.53 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.51 -0.35 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 -0.40 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.14 -0.40 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.94 -0.47 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.64 -0.68 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 2 0
29SEP26 22.00 P 0.76 0.76 0.76 0.68 -0.05 41 8 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.07 41 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.12 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.12 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 -0.15 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.97 -0.11 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.32 -0.12 41 0 53 0
29SEP26 29.00 P 0.00 0.00 0.00 2.73 -0.08 41 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 -0.15 41 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.63 -0.14 41 0 1,302 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 -0.03 41 0 37 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 -0.38 39 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.15 -0.26 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.73 -0.30 40 0 551 0
29SEP26 36.00 P 0.00 0.00 0.00 6.42 -0.27 41 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.07 -0.29 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 -0.41 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 -0.30 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 -0.35 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.93 -0.41 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.73 -0.40 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 -0.42 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.41 -0.37 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.25 -0.40 43 0 0 0
TOTAL PUT 2,362 46,195 +381
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$ 11.70
27NOV25 8.50 C 0.00 0.00 0.00 3.22 +0.01 66 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.97 +0.01 60 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.72 +0.03 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.47 0.00 48 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.23 +0.03 52 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.98 0.00 46 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.74 +0.01 45 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.28 0.00 43 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.83 -0.01 37 0 5 0
27NOV25 11.50 C 0.47 0.47 0.47 0.49 -0.01 37 7 21 +3
27NOV25 12.00 C 0.26 0.26 0.26 0.26 -0.02 37 4 729 +4
27NOV25 12.50 C 0.13 0.13 0.12 0.13 0.00 39 55 292 +55
27NOV25 13.00 C 0.00 0.00 0.00 0.06 0.00 40 0 466 0
27NOV25 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 338 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.52 +0.02 54 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.27 -0.01 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.02 -0.02 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.79 +0.01 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.55 -0.02 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.33 -0.01 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.12 0.00 45 0 0 0
30DEC25 10.00 C 1.80 1.80 1.80 1.88 +0.01 42 1 1 +1
30DEC25 10.50 C 0.00 0.00 0.00 1.44 -0.03 38 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC25 12.50 C 0.42 0.42 0.40 0.41 0.00 40 30 66 +30
30DEC25 13.00 C 0.00 0.00 0.00 0.27 0.00 40 0 73 0
30DEC25 13.50 C 0.00 0.00 0.00 0.18 0.00 40 0 29 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 0.00 39 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.07 0.00 40 0 102 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 0.00 41 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.33 -0.02 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.10 -0.02 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.66 -0.02 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.45 -0.01 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.66 0.00 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.33 -0.02 41 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.06 -0.01 42 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.38 -0.02 43 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 0.00 43 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 -0.02 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.17 -0.01 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.95 -0.04 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.75 -0.03 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.56 +0.01 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.35 -0.02 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.16 -0.03 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 -0.01 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.23 -0.02 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 4 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.71 -0.03 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.53 +0.01 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.29 -0.02 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.12 +0.01 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.90 -0.01 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 -0.01 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.49 -0.05 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.34 -0.03 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.00 -0.04 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.73 -0.03 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.49 +0.01 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.24 -0.01 45 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.04 -0.03 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.74 0.00 45 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.41 -0.01 45 0 331 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 0.00 45 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 0.00 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.76 0.00 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.54 -0.02 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.36 -0.01 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 -0.01 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.00 -0.01 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 -0.01 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.67 -0.01 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.39 +0.01 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 -0.03 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 0.00 48 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.43 0.00 48 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 +0.01 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.09 0.00 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 0.00 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 0.00 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 0.00 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 0.00 47 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 0.00 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 0.00 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 48 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.84 +0.02 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 +0.02 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 -0.02 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.02 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.02 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.98 +0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 +0.02 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.02 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 +0.02 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 +0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 +0.01 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 +0.02 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.02 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 +0.01 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 0.00 48 0 0 0
29SEP26 15.00 C 0.92 0.92 0.92 0.95 +0.01 48 2 2 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.01 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 0.00 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
TOTAL CALL 99 6,912 +95
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 66 0
27NOV25 11.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 448 0
27NOV25 11.50 P 0.29 0.32 0.29 0.28 -0.02 38 64 903 +50
27NOV25 12.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.93 -0.02 41 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 1.35 -0.02 41 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.82 -0.01 43 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.31 -0.01 47 0 976 0
27NOV25 14.50 P 0.00 0.00 0.00 2.81 -0.01 54 0 431 0
27NOV25 15.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.81 -0.01 68 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.42 +0.10 124 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.93 +0.11 157 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.42 +0.10 161 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 38 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 24 0
30DEC25 9.75 P 0.09 0.09 0.09 0.08 0.00 40 111 35 -91
30DEC25 10.00 P 0.12 0.12 0.12 0.11 -0.01 39 9 65 +9
30DEC25 10.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 137 0
30DEC25 11.00 P 0.00 0.00 0.00 0.36 0.00 40 0 33 0
30DEC25 11.50 P 0.00 0.00 0.00 0.56 0.00 39 0 43 0
30DEC25 12.00 P 0.79 0.79 0.79 0.83 +0.01 39 3 44 0
30DEC25 12.50 P 1.18 1.18 1.18 1.16 -0.02 40 4 247 -4
30DEC25 13.00 P 0.00 0.00 0.00 1.55 0.00 42 0 62 0
30DEC25 13.50 P 0.00 0.00 0.00 1.97 -0.02 43 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.40 -0.02 43 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.84 -0.04 41 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.31 -0.02 40 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.81 -0.01 44 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.42 +0.10 75 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.31 -0.01 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.93 +0.11 96 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.42 +0.10 98 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.31 -0.01 81 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.31 -0.01 86 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 45 0
29JAN26 10.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 26 0
29JAN26 11.50 P 0.00 0.00 0.00 0.80 0.00 43 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.05 -0.02 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.36 -0.03 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.71 -0.03 42 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.12 -0.02 44 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.53 -0.02 44 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 2.95 -0.03 44 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.40 -0.03 45 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.84 -0.05 42 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.32 -0.03 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.85 +0.01 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.42 +0.09 62 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.33 +0.01 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.31 -0.01 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.93 +0.11 79 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.52 -0.01 43 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.71 -0.03 43 0 11 0
26FEB26 11.50 P 0.00 0.00 0.00 0.95 -0.01 43 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.86 0.00 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.22 -0.02 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.62 -0.01 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.03 -0.03 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.43 -0.05 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.94 -0.01 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.40 -0.01 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.87 -0.01 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.42 +0.07 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 0.00 45 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.36 -0.01 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.02 45 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.68 -0.02 45 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.88 -0.02 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.10 -0.03 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.37 -0.02 44 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.67 -0.01 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.99 -0.03 44 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.36 -0.04 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.76 -0.01 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.16 -0.03 45 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.58 -0.02 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.00 -0.01 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.47 +0.02 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.91 -0.02 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.42 +0.03 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.85 -0.02 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.33 0.00 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.82 -0.01 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.31 -0.01 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.93 +0.11 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.42 +0.10 64 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.31 -0.01 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.31 -0.01 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.32 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 0.00 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.01 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.04 -0.02 47 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 -0.02 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 -0.02 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.76 -0.02 45 0 12 0
29JUN26 12.00 P 2.14 2.14 2.14 2.08 +0.01 45 20 39 +20
29JUN26 12.50 P 0.00 0.00 0.00 2.37 -0.02 44 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 -0.02 44 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.08 -0.02 44 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 -0.03 44 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 -0.02 43 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.28 +0.03 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.63 -0.02 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.05 -0.04 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.48 -0.04 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.92 -0.03 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.38 +0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.79 -0.03 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.29 +0.02 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.70 -0.03 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.21 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.67 -0.01 35 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.64 +0.04 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.59 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.54 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.50 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 0.00 48 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.02 48 0 10 0
29SEP26 9.50 P 1.04 1.04 1.03 1.08 -0.02 47 135 138 +135
29SEP26 9.75 P 0.00 0.00 0.00 1.18 -0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.02 47 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 -0.01 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 -0.02 46 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 -0.01 46 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 0.00 45 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 -0.03 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 -0.04 45 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 -0.04 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 -0.04 45 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.10 -0.02 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.49 -0.04 45 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 -0.02 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.31 -0.02 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.04 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.13 -0.04 44 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.58 -0.02 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.95 -0.08 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.42 -0.07 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.92 0.00 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.37 +0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.74 -0.08 38 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.73 +0.01 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.66 -0.02 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.60 +0.02 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
TOTAL PUT 346 6,925 +119
ALL CONTRACTS TOTAL 761,758 18,887,829 +272,369
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED